Quantcast

Royce Micro-Cap Trust, Inc. Common Stock Historical Stock Prices

RMT 
$8.22
*  
0.01
0.12%
Get RMT Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading RMT now
Exchange:NYSE

Community Rating:
View:    RMT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.29 8.3373 8.14 8.22 254,055
12/11/2018 8.32 8.3373 8.14 8.22 254,055
12/10/2018 8.26 8.28 8.0902 8.23 322,320
12/07/2018 8.36 8.3806 8.2105 8.26 205,879
12/06/2018 8.32 8.37 8.235 8.36 328,851
12/04/2018 8.7 8.7 8.37 8.42 339,318
12/03/2018 8.78 8.825 8.69 8.72 221,681
11/30/2018 8.64 8.72 8.62 8.7 133,930
11/29/2018 8.67 8.68 8.59 8.65 112,654
11/28/2018 8.47 8.66 8.4001 8.65 158,445
11/27/2018 8.5 8.55 8.43 8.45 89,022
11/26/2018 8.55 8.6 8.49 8.55 127,689
11/23/2018 8.38 8.5 8.36 8.5 96,549
11/21/2018 8.36 8.46 8.36 8.42 96,101
11/20/2018 8.34 8.43 8.3 8.32 133,277
11/19/2018 8.67 8.67 8.48 8.49 122,970
11/16/2018 8.62 8.68 8.57 8.67 70,874
11/15/2018 8.56 8.68 8.55 8.64 82,049
11/14/2018 8.74 8.7536 8.57 8.61 210,372
11/13/2018 8.76 8.83 8.68 8.69 88,851
11/12/2018 8.88 8.91 8.7043 8.76 103,048
11/09/2018 8.97 8.99 8.86 8.89 75,075
11/08/2018 9.01 9.1 8.99 9.01 84,292
11/07/2018 8.96 9.05 8.94 9.03 160,035
11/06/2018 8.92 8.99 8.89 8.92 150,495
11/05/2018 8.94 8.9847 8.89 8.95 110,614
11/02/2018 8.91 8.9899 8.8601 8.9 86,033
11/01/2018 8.73 8.89 8.73 8.89 119,082
10/31/2018 8.68 8.75 8.64 8.67 155,491
10/30/2018 8.53 8.624 8.5101 8.59 149,756
10/29/2018 8.61 8.75 8.47 8.54 151,674
10/26/2018 8.66 8.68 8.49 8.57 242,752
10/25/2018 8.65 8.78 8.6 8.74 343,248
10/24/2018 8.87 9.01 8.58 8.6 170,376
10/23/2018 8.91 8.939 8.76 8.9 134,876
10/22/2018 9.1 9.15 8.92 9 115,427
10/19/2018 9.17 9.23 9.07 9.09 77,978
10/18/2018 9.3 9.3 9.14 9.15 240,275
10/17/2018 9.25 9.29 9.17 9.29 180,537
10/16/2018 9.09 9.27 9.0396 9.27 142,238
10/15/2018 9 9.05 8.9001 9.03 151,323
10/12/2018 9.01 9.12 8.92 8.98 273,917
10/11/2018 9.19 9.26 8.86 8.9 397,297
10/10/2018 9.44 9.5 9.13 9.21 373,144
10/09/2018 9.49 9.58 9.41 9.47 131,502
10/08/2018 9.53 9.63 9.47 9.5 224,533
10/05/2018 9.8 9.85 9.475 9.6 243,795
10/04/2018 10.01 10.035 9.8 9.81 175,566
10/03/2018 9.98 10.05 9.98 10.01 102,535
10/02/2018 10.12 10.17 10 10 110,418
10/01/2018 10.25 10.29 10.12 10.12 72,765
09/28/2018 10.15 10.24 10.15 10.21 44,474
09/27/2018 10.2 10.27 10.15 10.17 79,924
09/26/2018 10.33 10.35 10.2 10.21 68,655
09/25/2018 10.28 10.32 10.2678 10.29 73,417
09/24/2018 10.28 10.29 10.24 10.27 59,428
09/21/2018 10.3 10.31 10.23 10.27 130,324
09/20/2018 10.22 10.3 10.2001 10.28 143,143
09/19/2018 10.27 10.28 10.16 10.18 95,494
09/18/2018 10.19 10.26 10.185 10.22 63,494
09/17/2018 10.29 10.29 10.16 10.16 122,214
09/14/2018 10.25 10.3159 10.2 10.26 170,612
09/13/2018 10.31 10.36 10.25 10.25 101,928
09/12/2018 10.49 10.51 10.42 10.42 85,637
09/11/2018 10.47 10.53 10.4446 10.47 124,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RMT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio