December 15th, 2015

Royce Micro-Cap Trust, Inc. (NY: RMT )

11.14 USD +0.03 (+0.27%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.02 11.14 10.97 11.14 89,100 +0.03(+0.27%)
Jan 21, 2021 11.12 11.17 10.96 11.11 116,020 +0.03(+0.27%)
Jan 20, 2021 11.08 11.19 11.03 11.08 70,637 +0.05(+0.45%)
Jan 19, 2021 10.92 11.04 10.81 11.03 131,859 +0.18(+1.66%)
Jan 15, 2021 10.89 10.89 10.73 10.85 125,700 -0.07(-0.64%)
Jan 14, 2021 10.82 10.97 10.81 10.92 184,780 +0.20(+1.87%)
Jan 13, 2021 10.78 10.80 10.70 10.72 200,238 -0.06(-0.56%)
Jan 12, 2021 10.62 10.78 10.55 10.78 121,730 +0.16(+1.51%)
Jan 11, 2021 10.48 10.63 10.44 10.62 197,717 +0.04(+0.38%)
Jan 08, 2021 10.67 10.70 10.45 10.58 142,000 -0.05(-0.47%)
Jan 07, 2021 10.56 10.65 10.55 10.63 119,540 +0.19(+1.82%)
Jan 06, 2021 10.20 10.50 10.16 10.44 208,884 +0.31(+3.06%)
Jan 05, 2021 9.960 10.13 9.960 10.13 144,975 +0.17(+1.71%)
Jan 04, 2021 10.16 10.16 9.900 9.960 165,775 -0.16(-1.58%)
Dec 31, 2020 10.12 10.12 10.12 64,671 +0.00(+0.00%)
Dec 30, 2020 10.01 10.13 9.980 10.12 64,671 +0.11(+1.10%)
Dec 29, 2020 10.25 10.25 9.910 10.01 150,549 -0.21(-2.05%)
Dec 28, 2020 10.25 10.28 10.19 10.22 147,338 +0.01(+0.10%)
Dec 24, 2020 10.22 10.25 10.18 10.21 70,900 +0.07(+0.69%)
Dec 23, 2020 10.15 10.21 10.10 10.14 238,528 +0.02(+0.20%)
Dec 22, 2020 10.06 10.13 10.01 10.12 74,317 +0.12(+1.20%)
Dec 21, 2020 9.910 10.05 9.790 10.00 205,788 +0.00(+0.00%)
Dec 18, 2020 10.12 10.14 9.990 10.00 261,500 -0.04(-0.40%)
Dec 17, 2020 10.03 10.04 9.980 10.04 237,946 +0.08(+0.80%)
Dec 16, 2020 10.02 10.02 9.950 9.960 154,080 +0.03(+0.30%)
Dec 15, 2020 9.920 9.990 9.860 9.930 317,880 +0.12(+1.22%)
Dec 14, 2020 9.860 9.950 9.780 9.810 99,043 +0.03(+0.31%)
Dec 11, 2020 9.690 9.805 9.690 9.780 301,200 +0.03(+0.31%)
Dec 10, 2020 9.740 9.760 9.685 9.750 269,004 -0.14(-1.42%)
Dec 09, 2020 10.03 10.09 9.860 9.890 237,322 -0.10(-1.00%)
Dec 08, 2020 9.920 10.00 9.920 9.990 170,238 +0.08(+0.81%)
Dec 07, 2020 9.950 9.990 9.880 9.910 208,374 -0.05(-0.50%)
Dec 04, 2020 9.710 9.965 9.700 9.960 147,400 +0.31(+3.21%)
Dec 03, 2020 9.610 9.680 9.590 9.650 152,288 +0.08(+0.84%)
Dec 02, 2020 9.520 9.620 9.481 9.570 123,328 +0.04(+0.42%)
Dec 01, 2020 9.420 9.600 9.420 9.530 177,660 +0.13(+1.38%)
Nov 30, 2020 9.470 9.471 9.350 9.400 133,623 -0.03(-0.32%)
Nov 27, 2020 9.450 9.510 9.390 9.430 106,300 +0.01(+0.11%)
Nov 25, 2020 9.450 9.477 9.400 9.420 195,600 -0.02(-0.21%)
Nov 24, 2020 9.420 9.480 9.350 9.440 187,717 +0.12(+1.29%)
Nov 23, 2020 9.200 9.340 9.150 9.320 123,011 +0.19(+2.08%)
Nov 20, 2020 9.110 9.150 9.083 9.130 115,900 +0.06(+0.66%)
Nov 19, 2020 9.060 9.110 9.000 9.070 171,749 +0.05(+0.55%)
Nov 18, 2020 9.120 9.200 9.010 9.020 176,125 -0.05(-0.55%)
Nov 17, 2020 8.960 9.070 8.895 9.070 167,653 +0.10(+1.11%)
Nov 16, 2020 8.950 9.000 8.860 8.970 179,590 +0.17(+1.93%)
Nov 13, 2020 8.700 8.800 8.650 8.800 178,400 +0.15(+1.73%)
Nov 12, 2020 8.670 8.750 8.600 8.650 156,960 -0.02(-0.23%)
Nov 11, 2020 8.710 8.710 8.590 8.670 140,320 +0.03(+0.35%)
Nov 10, 2020 8.610 8.730 8.515 8.640 169,057 +0.07(+0.82%)
Nov 09, 2020 8.830 8.870 8.560 8.570 317,813 +0.17(+2.02%)
Nov 06, 2020 8.430 8.440 8.360 8.400 160,800 +0.01(+0.12%)
Nov 05, 2020 8.160 8.400 8.160 8.390 107,075 +0.30(+3.71%)
Nov 04, 2020 8.050 8.130 8.020 8.090 141,372 +0.08(+1.00%)
Nov 03, 2020 7.900 8.013 7.800 8.010 216,096 +0.24(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.