Quantcast

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

RMT 
$10.27
*  
0.01
0.1%
Get RMT Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading RMT now
Exchange:NYSE

Community Rating:
View:    RMT After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-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 10.21 10.28 10.18 10.27 167,367
06/18/2018 10.2 10.26 10.18 10.26 167,740
06/15/2018 10.19 10.23 10.17 10.23 157,277
06/14/2018 10.16 10.2 10.13 10.2 130,002
06/13/2018 10.18 10.213 10.11 10.13 196,743
06/12/2018 10.16 10.17 10.09 10.15 149,555
06/11/2018 10.15 10.19 10.14 10.14 217,248
06/08/2018 10.19 10.22 10.14 10.18 133,435
06/07/2018 10.35 10.38 10.31 10.33 124,491
06/06/2018 10.34 10.39 10.33 10.36 184,145
06/05/2018 10.27 10.29 10.24 10.28 131,279
06/04/2018 10.27 10.29 10.15 10.24 112,133
06/01/2018 10.16 10.21 10.16 10.21 91,109
05/31/2018 10.17 10.21 10.11 10.13 129,792
05/30/2018 10.05 10.175 10.05 10.16 158,640
05/29/2018 10.03 10.05 9.96 10.03 114,068
05/25/2018 10.05 10.06 10.01 10.03 127,629
05/24/2018 9.98 10.03 9.97 10.03 115,515
05/23/2018 9.99 9.99 9.93 9.9699 121,927
05/22/2018 10.07 10.07 9.98 10.02 141,367
05/21/2018 9.9 10.04 9.9 10.04 139,521
05/18/2018 9.94 9.95 9.9199 9.95 70,288
05/17/2018 9.9 9.95 9.9 9.92 77,026
05/16/2018 9.86 9.93 9.833 9.89 98,648
05/15/2018 9.87 9.8991 9.8031 9.87 60,799
05/14/2018 9.9 9.9 9.88 9.89 42,534
05/11/2018 9.84 9.87 9.83 9.87 56,105
05/10/2018 9.81 9.86 9.771 9.83 75,358
05/09/2018 9.77 9.79 9.73 9.79 68,324
05/08/2018 9.82 9.82 9.73 9.78 45,191
05/07/2018 9.74 9.82 9.7 9.82 50,617
05/04/2018 9.58 9.698 9.58 9.67 63,886
05/03/2018 9.63 9.65 9.57 9.63 64,922
05/02/2018 9.53 9.63 9.53 9.61 41,379
05/01/2018 9.6 9.6027 9.53 9.55 59,730
04/30/2018 9.62 9.64 9.57 9.58 96,513
04/27/2018 9.67 9.67 9.61 9.63 54,067
04/26/2018 9.57 9.64 9.55 9.63 43,344
04/25/2018 9.61 9.61 9.55 9.59 55,622
04/24/2018 9.66 9.7 9.5764 9.61 128,945
04/23/2018 9.75 9.75 9.621 9.65 93,645
04/20/2018 9.72 9.73 9.68 9.68 44,264
04/19/2018 9.8 9.8182 9.72 9.74 59,219
04/18/2018 9.8 9.81 9.7769 9.79 56,994
04/17/2018 9.73 9.8 9.73 9.8 88,350
04/16/2018 9.73 9.74 9.6881 9.71 42,413
04/13/2018 9.77 9.77 9.64 9.66 64,505
04/12/2018 9.62 9.7 9.62 9.69 146,638
04/11/2018 9.55 9.65 9.55 9.6 79,577
04/10/2018 9.62 9.62 9.53 9.57 112,182
04/09/2018 9.56 9.62 9.44 9.51 423,887
04/06/2018 9.45 9.99 9.3405 9.54 611,779
04/05/2018 9.41 9.49 9.32 9.49 63,315
04/04/2018 9.17 9.36 9.1518 9.36 63,549
04/03/2018 9.19 9.2683 9.16 9.23 77,105
04/02/2018 9.35 9.3824 9.16 9.2 106,578
03/29/2018 9.31 9.42 9.27 9.36 77,606
03/28/2018 9.31 9.34 9.195 9.3 159,540
03/27/2018 9.4 9.44 9.3 9.32 141,884
03/26/2018 9.42 9.44 9.31 9.4 104,735
03/23/2018 9.54 9.55 9.32 9.34 93,489
03/22/2018 9.53 9.56 9.45 9.49 80,378
03/21/2018 9.52 9.65 9.5 9.61 99,819
03/20/2018 9.54 9.56 9.49 9.53 78,956
03/19/2018 9.56 9.65 9.44 9.51 67,588
*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