NYSE - Delayed Quote USD

Royce Micro-Cap Trust, Inc. (RMT)

8.64
-0.05
(-0.58%)
At close: May 23 at 4:00:02 PM EDT
8.64
+0.01
+(0.12%)
After hours: May 23 at 4:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.568.698.568.648.64181,500
May 22, 20258.688.728.608.698.69115,900
May 21, 20258.818.858.628.688.68241,900
May 20, 20258.808.898.788.868.86157,500
May 19, 20258.658.848.658.818.81204,000
May 16, 20258.778.838.768.818.81101,800
May 15, 20258.778.788.678.768.7695,900
May 14, 20258.808.848.738.808.8075,100
May 13, 20258.778.838.718.788.78164,700
May 12, 20258.738.768.558.768.76294,700
May 9, 20258.418.498.408.428.4269,800
May 8, 20258.308.448.278.388.38187,600
May 7, 20258.298.298.188.238.2391,700
May 6, 20258.258.288.148.238.23133,000
May 5, 20258.298.358.258.318.31120,900
May 2, 20258.258.398.218.318.31208,000
May 1, 20258.208.288.108.208.20165,300
Apr 30, 20258.148.208.058.188.1889,000
Apr 29, 20258.208.298.138.238.23143,300
Apr 28, 20258.258.288.148.238.23163,900
Apr 25, 20258.198.248.158.248.24100,800
Apr 24, 20258.068.198.008.198.1989,100
Apr 23, 20258.078.277.997.997.99175,600
Apr 22, 20257.807.967.787.897.89147,000
Apr 21, 20257.837.837.627.707.70256,600
Apr 17, 20257.907.917.787.907.90287,700
Apr 16, 20257.957.957.777.837.83202,900
Apr 15, 20257.887.977.827.957.95173,500
Apr 14, 20257.968.007.727.867.86199,300
Apr 11, 20257.787.867.617.837.83105,200
Apr 10, 20257.787.977.607.777.77119,100
Apr 9, 20257.258.117.257.957.95279,400
Apr 8, 20257.837.887.267.357.35197,800
Apr 7, 20257.447.767.267.527.52328,700
Apr 4, 20257.797.827.447.657.65285,200
Apr 3, 20258.208.238.008.038.03326,700
Apr 2, 20258.318.528.318.528.52171,300
Apr 1, 20258.398.438.258.378.37164,000
Mar 31, 20258.378.438.248.438.43193,900
Mar 28, 20258.618.638.418.468.4685,000
Mar 27, 20258.618.628.538.618.6179,700
Mar 26, 20258.798.808.578.618.61138,600
Mar 25, 20258.748.778.688.748.74143,300
Mar 24, 20258.688.738.628.728.72135,600
Mar 21, 20258.508.568.488.558.55124,800
Mar 20, 20258.658.708.558.588.58204,600
Mar 19, 20258.588.748.568.708.70146,400
Mar 18, 20258.568.598.538.588.58181,800
Mar 17, 20258.488.618.488.608.60109,500
Mar 14, 20258.478.578.468.488.48218,200
Mar 13, 2025 0.19 Dividend
Mar 13, 20258.568.608.358.408.40191,500
Mar 12, 20258.748.758.628.718.52101,500
Mar 11, 20258.628.708.508.628.43151,100
Mar 10, 20258.888.938.608.658.46191,400
Mar 7, 20258.908.988.778.898.70172,200
Mar 6, 20258.888.978.808.868.67125,900
Mar 5, 20258.919.018.888.968.76146,300
Mar 4, 20258.929.038.808.948.74297,600
Mar 3, 20259.319.338.989.038.83169,000
Feb 28, 20259.209.299.179.299.09105,100
Feb 27, 20259.399.449.189.219.01152,700
Feb 26, 20259.369.479.329.359.15116,100
Feb 25, 20259.469.469.299.359.15128,400
Feb 24, 20259.589.589.439.479.26150,900
Feb 21, 20259.839.869.509.549.33145,100
Feb 20, 20259.939.989.789.809.59125,800
Feb 19, 20259.939.969.899.949.72224,500
Feb 18, 202510.0110.099.9510.009.78138,300
Feb 14, 202510.0210.059.9810.019.7938,000
Feb 13, 20259.9410.009.889.999.7776,700
Feb 12, 20259.9210.029.869.929.7065,000
Feb 11, 20259.9610.099.9410.039.8177,000
Feb 10, 202510.0710.089.9910.069.8438,700
Feb 7, 202510.1810.189.9610.029.8073,300
Feb 6, 202510.1510.1710.1010.149.9251,600
Feb 5, 202510.0110.099.9410.099.8772,700
Feb 4, 20259.809.959.789.949.72143,000
Feb 3, 20259.759.839.659.809.59139,500
Jan 31, 20259.989.999.869.909.68146,100
Jan 30, 20259.9510.009.909.969.74229,200
Jan 29, 20259.9810.009.869.879.65152,600
Jan 28, 202510.0310.079.869.989.76108,200
Jan 27, 202510.1510.159.9310.029.80127,300
Jan 24, 202510.2010.2510.1510.219.9990,800
Jan 23, 202510.1210.2410.1010.209.98119,200
Jan 22, 202510.2310.2510.1610.179.9593,800
Jan 21, 202510.1210.2110.0610.199.97127,700
Jan 17, 202510.1010.1310.0210.059.8381,000
Jan 16, 20259.9710.079.9710.009.7865,300
Jan 15, 20259.959.999.879.969.74108,600
Jan 14, 20259.719.809.699.779.56146,600
Jan 13, 20259.599.689.559.689.4777,500
Jan 10, 20259.799.819.579.699.4884,800
Jan 8, 20259.789.879.749.879.65111,800
Jan 7, 20259.949.979.779.799.58110,900
Jan 6, 20259.9310.079.929.929.7072,000
Jan 3, 20259.759.939.749.909.6866,900
Jan 2, 20259.829.929.649.739.5286,000
Dec 31, 20249.739.849.699.759.5497,400
Dec 30, 20249.729.809.559.679.4699,700
Dec 27, 20249.849.879.679.749.53152,800
Dec 26, 20249.749.889.719.829.6169,700
Dec 24, 20249.749.879.629.759.5476,200
Dec 23, 20249.779.799.599.659.44170,800
Dec 20, 20249.499.699.429.659.44109,500
Dec 19, 20249.699.729.479.499.28124,000
Dec 18, 20249.9710.009.549.619.40131,300
Dec 17, 20249.9110.009.809.909.68221,000
Dec 16, 20249.929.999.899.959.73138,500
Dec 13, 20249.9810.059.859.909.68114,000
Dec 12, 2024 0.21 Dividend
Dec 12, 202410.0710.089.969.999.77159,800
Dec 11, 202410.3210.3610.2710.319.8852,900
Dec 10, 202410.2710.2810.1710.229.79111,100
Dec 9, 202410.3210.3710.2110.269.83173,900
Dec 6, 202410.3110.3810.2310.239.80139,600
Dec 5, 202410.4010.4310.2610.289.8599,600
Dec 4, 202410.3810.4110.3310.389.95118,600
Dec 3, 202410.3610.4010.3310.349.91101,600
Dec 2, 202410.3510.4010.2810.409.97148,700
Nov 29, 202410.2910.3810.2710.329.8976,100
Nov 27, 202410.2510.2910.1810.239.80141,600
Nov 26, 202410.3310.3310.2010.249.8180,800
Nov 25, 202410.2910.3610.2410.339.90139,700
Nov 22, 202410.0810.2010.0810.189.76137,000
Nov 21, 20249.9110.109.9010.039.61133,700
Nov 20, 20249.909.909.819.849.4369,800
Nov 19, 20249.779.909.759.909.49137,200
Nov 18, 20249.769.899.589.789.3779,900
Nov 15, 20249.899.919.709.769.3585,600
Nov 14, 202410.0910.139.929.949.5386,800
Nov 13, 202410.2110.2710.1010.109.6882,500
Nov 12, 202410.3410.3910.1710.209.77102,000
Nov 11, 202410.3410.3610.2510.349.9194,500
Nov 8, 202410.1010.2310.0710.219.7852,200
Nov 7, 202410.0710.1510.0010.109.68143,800
Nov 6, 202410.0410.099.8610.049.62213,300
Nov 5, 20249.349.569.349.569.16110,400
Nov 4, 20249.339.429.279.368.97280,600
Nov 1, 20249.359.409.319.328.9397,600
Oct 31, 20249.479.479.329.328.9356,600
Oct 30, 20249.399.539.399.509.1065,700
Oct 29, 20249.529.539.429.439.0489,500
Oct 28, 20249.469.589.469.529.1289,900
Oct 25, 20249.469.559.419.419.0244,500
Oct 24, 20249.539.549.419.439.0471,300
Oct 23, 20249.619.619.449.489.0869,700
Oct 22, 20249.729.729.659.669.2650,900
Oct 21, 20249.809.839.719.739.3291,200
Oct 18, 20249.789.829.779.789.3742,900
Oct 17, 20249.819.859.729.739.3267,700
Oct 16, 20249.689.799.689.789.3794,300
Oct 15, 20249.679.729.579.659.25113,600
Oct 14, 20249.679.729.669.719.3067,900
Oct 11, 20249.439.649.439.639.23115,000
Oct 10, 20249.469.489.409.449.0565,200
Oct 9, 20249.569.579.499.539.1349,900
Oct 8, 20249.559.589.529.579.1741,800
Oct 7, 20249.519.579.449.509.1095,100
Oct 4, 20249.519.609.519.559.1564,900
Oct 3, 20249.509.559.449.489.0852,500
Oct 2, 20249.519.579.499.549.1467,300
Oct 1, 20249.619.619.449.539.1386,400
Sep 30, 20249.579.669.579.619.2170,500
Sep 27, 20249.689.709.589.629.2268,600
Sep 26, 20249.639.699.569.579.17114,800
Sep 25, 20249.619.659.519.549.14112,700
Sep 24, 20249.609.629.559.619.21135,900
Sep 23, 20249.609.649.519.579.17156,600
Sep 20, 20249.649.649.559.569.1685,300
Sep 19, 20249.679.709.589.679.27119,700
Sep 18, 20249.479.649.399.469.07116,800
Sep 17, 20249.479.579.409.479.0778,700
Sep 16, 20249.399.419.349.399.0058,400
Sep 13, 2024 0.18 Dividend
Sep 13, 20249.299.449.279.388.9975,500
Sep 12, 20249.329.469.279.378.8180,800
Sep 11, 20249.209.299.109.298.7361,400
Sep 10, 20249.199.229.119.208.6550,700
Sep 9, 20249.249.299.199.198.64111,900
Sep 6, 20249.359.419.169.228.6769,500
Sep 5, 20249.479.579.339.358.7980,800
Sep 4, 20249.449.529.389.468.89101,000
Sep 3, 20249.709.749.469.468.89111,300
Aug 30, 20249.829.859.719.799.20111,200
Aug 29, 20249.709.839.699.809.21185,700
Aug 28, 20249.769.789.629.679.0992,900
Aug 27, 20249.809.869.759.809.2159,300
Aug 26, 20249.899.919.829.849.2562,300
Aug 23, 20249.599.829.599.809.21103,100
Aug 22, 20249.689.689.539.538.9680,300
Aug 21, 20249.549.679.549.669.0865,700
Aug 20, 20249.619.699.529.538.9692,500
Aug 19, 20249.589.659.509.629.0489,800
Aug 16, 20249.509.599.509.599.0139,100
Aug 15, 20249.389.569.389.508.9338,500
Aug 14, 20249.359.359.259.288.7287,300
Aug 13, 20249.319.359.239.358.7959,000
Aug 12, 20249.279.329.199.218.6658,000
Aug 9, 20249.279.319.219.288.7276,200
Aug 8, 20249.089.279.089.268.7094,600
Aug 7, 20249.179.269.019.038.49103,100
Aug 6, 20248.989.138.979.098.5492,300
Aug 5, 20248.909.068.838.988.44165,800
Aug 2, 20249.389.399.219.328.76130,500
Aug 1, 20249.999.999.599.699.11122,800
Jul 31, 20249.7810.009.789.939.33126,900
Jul 30, 20249.899.939.689.769.17117,200
Jul 29, 20249.939.979.839.849.2594,500
Jul 26, 20249.899.949.839.879.28106,400
Jul 25, 20249.759.919.759.849.2596,100
Jul 24, 202410.0510.059.739.739.1476,600
Jul 23, 20249.9710.119.9410.079.4693,100
Jul 22, 20249.719.999.689.989.38187,000
Jul 19, 20249.699.769.669.709.1244,900
Jul 18, 20249.949.989.729.729.1490,700
Jul 17, 202410.0110.089.939.989.38116,000
Jul 16, 20249.7410.109.7410.089.47171,200
Jul 15, 20249.609.789.549.719.13180,400
Jul 12, 20249.539.679.529.558.98127,600
Jul 11, 20249.329.519.329.498.92164,800
Jul 10, 20249.209.249.209.248.6872,400
Jul 9, 20249.239.259.179.218.66140,000
Jul 8, 20249.229.259.159.248.6891,000
Jul 5, 20249.249.259.159.208.6551,100
Jul 3, 20249.209.299.209.268.7062,600
Jul 2, 20249.099.219.099.218.6652,700
Jul 1, 20249.209.229.119.128.5795,000
Jun 28, 20249.189.229.129.198.64125,200
Jun 27, 20249.089.179.079.138.5880,700
Jun 26, 20249.019.129.019.078.5269,900
Jun 25, 20249.099.109.039.088.53115,500
Jun 24, 20249.129.189.099.098.5487,900
Jun 21, 20249.109.149.079.128.5790,300
Jun 20, 20249.169.199.099.118.5693,200
Jun 18, 20249.209.269.169.198.6481,400
Jun 17, 20249.149.249.129.228.6787,900
Jun 14, 20249.289.329.159.178.6298,800
Jun 13, 2024 0.18 Dividend
Jun 13, 20249.489.499.339.338.7748,700
Jun 12, 20249.709.759.629.648.8983,700
Jun 11, 20249.499.569.489.538.7972,300
Jun 10, 20249.439.559.419.528.7869,000
Jun 7, 20249.559.639.479.508.7680,700
Jun 6, 20249.659.719.589.628.87110,300
Jun 5, 20249.469.659.469.648.8992,800
Jun 4, 20249.529.549.429.448.7166,800
Jun 3, 20249.709.739.579.578.8367,200
May 31, 20249.729.739.579.698.9491,300
May 30, 20249.609.759.609.678.9295,100
May 29, 20249.649.729.629.648.8951,400
May 28, 20249.759.809.699.748.9863,100
May 24, 20249.659.739.629.728.9657,900

Related Tickers

RVT Royce Small-Cap Trust, Inc.
14.68
+0.41%
 
FUND Sprott Focus Trust, Inc.
7.14
-0.56%
 
SOR Source Capital
42.12
-0.31%
 
LTA.PA Altamir Ord
28.50
+0.71%
 
FFXXF Helios Fairfax Partners Corporation
2.5500
-8.60%
 
ASG Liberty All-Star Growth Fund, Inc.
5.19
-0.38%
 
MPV Barings Participation Investors
17.62
+2.03%
 
NCV Virtus Convertible & Income Fund
13.27
+0.08%
 
BXSY Bexil Investment Trust
12.73
-0.55%
 
BCV Bancroft Fund Ltd.
17.82
-0.11%