S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Royce Micro Cap Trust Inc (RMT)
Royce Micro Cap Trust Inc (RMT) Historical

RMT Royce Micro Cap Trust Inc

9.36

-0.21 (-2.19%)

May 24 2024 - Closed

Delayed by 15 minutes

RMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	9.72	0.15	1.57%	9.65	9.731	9.6201	57,900
May 23 2024	9.57	-0.18	-1.85%	9.77	9.77	9.5466	49,444
May 22 2024	9.75	0.01	0.10%	9.74	9.82	9.71	99,608
May 21 2024	9.74	0.08	0.83%	9.62	9.74	9.62	82,432
May 20 2024	9.66	0.09	0.94%	9.57	9.71	9.57	107,836
May 17 2024	9.57	-0.01	-0.10%	9.56	9.622	9.55	77,868
May 16 2024	9.58	0.00	0.00%	9.57	9.63	9.56	109,000
May 15 2024	9.58	0.06	0.63%	9.63	9.63	9.56	119,503
May 14 2024	9.52	0.08	0.85%	9.52	9.57	9.4606	107,629
May 13 2024	9.44	-0.01	-0.11%	9.48	9.53	9.44	64,258
May 10 2024	9.45	-0.02	-0.21%	9.49	9.49	9.41	66,869
May 09 2024	9.47	0.11	1.18%	9.39	9.47	9.35	67,717
May 08 2024	9.36	-0.03	-0.32%	9.34	9.37	9.30	47,763
May 07 2024	9.39	0.07	0.75%	9.35	9.42	9.34	96,631
May 06 2024	9.32	0.18	1.97%	9.23	9.33	9.21	116,994
May 03 2024	9.14	0.09	0.99%	9.16	9.2228	9.14	72,793
May 02 2024	9.05	0.10	1.12%	9.02	9.11	8.95	99,206
May 01 2024	8.95	0.07	0.79%	8.86	9.06	8.86	83,280
Apr 30 2024	8.88	-0.10	-1.11%	8.95	8.975	8.87	73,081
Apr 29 2024	8.98	0.09	1.01%	8.93	8.99	8.92	62,631
Apr 26 2024	8.89	0.12	1.37%	8.81	8.91	8.81	59,163
Apr 25 2024	8.77	-0.06	-0.68%	8.77	8.79	8.66	78,533
Apr 24 2024	8.83	-0.05	-0.56%	8.90	8.93	8.81	91,677
Apr 23 2024	8.88	0.11	1.25%	8.77	8.9399	8.77	84,394
Apr 22 2024	8.77	0.13	1.50%	8.69	8.78	8.64	75,760
Apr 19 2024	8.64	0.02	0.23%	8.62	8.6984	8.585	109,681
Apr 18 2024	8.62	-0.07	-0.81%	8.70	8.73	8.60	127,198
Apr 17 2024	8.69	-0.07	-0.80%	8.90	8.90	8.67	128,491
Apr 16 2024	8.76	0.03	0.34%	8.73	8.78	8.69	55,380
Apr 15 2024	8.73	-0.18	-2.02%	8.94	8.99	8.71	128,004
Apr 12 2024	8.91	-0.21	-2.30%	9.05	9.10	8.89	105,286
Apr 11 2024	9.12	0.03	0.33%	9.14	9.15	9.04	167,787
Apr 10 2024	9.09	-0.19	-2.05%	9.13	9.2299	9.06	89,312
Apr 09 2024	9.28	0.00	0.00%	9.31	9.3101	9.25	72,032
Apr 08 2024	9.28	0.08	0.87%	9.27	9.30	9.23	82,871
Apr 05 2024	9.20	0.06	0.66%	9.12	9.2293	9.12	130,334
Apr 04 2024	9.14	-0.09	-0.98%	9.32	9.35	9.13	113,693
Apr 03 2024	9.23	0.01	0.11%	9.17	9.25	9.17	217,086
Apr 02 2024	9.22	-0.13	-1.39%	9.27	9.27	9.16	144,022
Apr 01 2024	9.35	-0.10	-1.06%	9.45	9.45	9.32	135,373
Mar 28 2024	9.45	0.14	1.50%	9.34	9.47	9.34	136,292
Mar 27 2024	9.31	0.11	1.20%	9.24	9.32	9.20	172,126
Mar 26 2024	9.20	-0.01	-0.11%	9.25	9.2799	9.19	106,157
Mar 25 2024	9.21	-0.03	-0.32%	9.19	9.2586	9.19	62,473
Mar 22 2024	9.24	-0.06	-0.65%	9.31	9.31	9.20	116,407
Mar 21 2024	9.30	0.13	1.42%	9.21	9.31	9.21	153,847
Mar 20 2024	9.17	0.15	1.66%	9.02	9.215	8.99	147,370
Mar 19 2024	9.02	0.01	0.11%	8.97	9.0399	8.95	88,616
Mar 18 2024	9.01	-0.02	-0.22%	9.06	9.06	8.9801	107,656
Mar 15 2024	9.03	0.03	0.33%	8.95	9.04	8.95	69,152
Mar 14 2024	9.00	-0.22	-2.39%	9.20	9.23	8.99	133,429
Mar 13 2024	9.22	0.04	0.44%	9.21	9.26	9.1991	64,828
Mar 12 2024	9.18	0.05	0.55%	9.10	9.20	9.07	95,551
Mar 11 2024	9.13	-0.15	-1.62%	9.25	9.2739	9.10	133,209
Mar 08 2024	9.28	-0.12	-1.28%	9.29	9.41	9.22	166,283
Mar 07 2024	9.40	-0.03	-0.32%	9.50	9.51	9.39	104,648
Mar 06 2024	9.43	0.08	0.86%	9.43	9.48	9.37	125,255
Mar 05 2024	9.35	-0.12	-1.27%	9.45	9.46	9.32	114,218
Mar 04 2024	9.47	0.05	0.53%	9.40	9.49	9.40	130,101
Mar 01 2024	9.42	0.09	0.96%	9.37	9.46	9.36	125,325
Feb 29 2024	9.33	0.07	0.76%	9.34	9.37	9.306	76,679
Feb 28 2024	9.26	-0.06	-0.64%	9.30	9.32	9.24	72,655
Feb 27 2024	9.32	0.09	0.98%	9.30	9.3784	9.30	97,528

Royce Micro Cap

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions