Royce Micro Cap Closed Fund (RMT) Historical Stock Data
9.35 ↓0.04 (-0.43%)
As of May 8, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, RMT is down -0.12% a day on average. There have been 16 days where Royce Micro Cap Closed Fund closed green and 14 days where RMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.35 | 9.39 | ↑$0.04 (0.43%) | 9.34 | 9.42 | 96.63K |
| 2024-05-06 | 9.23 | 9.32 | ↑$0.09 (0.98%) | 9.21 | 9.33 | 116.99K |
| 2024-05-03 | 9.16 | 9.14 | ↓$0.02 (-0.22%) | 9.14 | 9.22 | 72.79K |
| 2024-05-02 | 9.02 | 9.05 | ↑$0.03 (0.33%) | 8.98 | 9.11 | 99.21K |
| 2024-05-01 | 8.86 | 8.95 | ↑$0.09 (1.02%) | 8.86 | 9.06 | 83.28K |
| 2024-04-30 | 8.95 | 8.88 | ↓$0.07 (-0.78%) | 8.87 | 8.98 | 73.08K |
| 2024-04-29 | 8.93 | 8.98 | ↑$0.05 (0.56%) | 8.92 | 8.99 | 62.63K |
| 2024-04-26 | 8.81 | 8.89 | ↑$0.08 (0.91%) | 8.81 | 8.91 | 59.16K |
| 2024-04-25 | 8.77 | 8.77 | ↑$0.00 (0.00%) | 8.66 | 8.78 | 78.53K |
| 2024-04-24 | 8.90 | 8.83 | ↓$0.07 (-0.79%) | 8.81 | 8.93 | 91.68K |
| 2024-04-23 | 8.77 | 8.88 | ↑$0.11 (1.25%) | 8.77 | 8.94 | 84.39K |
| 2024-04-22 | 8.69 | 8.77 | ↑$0.08 (0.92%) | 8.65 | 8.77 | 75.76K |
| 2024-04-19 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.59 | 8.70 | 109.68K |
| 2024-04-18 | 8.70 | 8.62 | ↓$0.08 (-0.92%) | 8.60 | 8.73 | 127.20K |
| 2024-04-17 | 8.90 | 8.69 | ↓$0.21 (-2.36%) | 8.67 | 8.90 | 128.49K |
| 2024-04-16 | 8.73 | 8.76 | ↑$0.03 (0.34%) | 8.69 | 8.78 | 55.38K |
| 2024-04-15 | 8.94 | 8.73 | ↓$0.21 (-2.35%) | 8.71 | 8.98 | 128K |
| 2024-04-12 | 9.05 | 8.91 | ↓$0.14 (-1.55%) | 8.89 | 9.10 | 105.24K |
| 2024-04-11 | 9.14 | 9.12 | ↓$0.02 (-0.22%) | 9.04 | 9.15 | 167.27K |
| 2024-04-10 | 9.13 | 9.09 | ↓$0.04 (-0.44%) | 9.06 | 9.23 | 89.31K |
| 2024-04-09 | 9.31 | 9.28 | ↓$0.03 (-0.32%) | 9.25 | 9.31 | 72.03K |
| 2024-04-08 | 9.27 | 9.28 | ↑$0.01 (0.11%) | 9.23 | 9.30 | 82.87K |
| 2024-04-05 | 9.12 | 9.20 | ↑$0.08 (0.88%) | 9.12 | 9.23 | 130.33K |
| 2024-04-04 | 9.32 | 9.14 | ↓$0.18 (-1.93%) | 9.13 | 9.35 | 113.69K |
| 2024-04-03 | 9.17 | 9.23 | ↑$0.06 (0.65%) | 9.17 | 9.25 | 217.09K |
| 2024-04-02 | 9.27 | 9.22 | ↓$0.05 (-0.54%) | 9.16 | 9.27 | 144.02K |
| 2024-04-01 | 9.45 | 9.35 | ↓$0.10 (-1.06%) | 9.32 | 9.45 | 135.37K |
| 2024-03-28 | 9.34 | 9.45 | ↑$0.11 (1.18%) | 9.34 | 9.47 | 136.29K |
| 2024-03-27 | 9.24 | 9.31 | ↑$0.07 (0.76%) | 9.20 | 9.32 | 172.23K |
| 2024-03-26 | 9.25 | 9.20 | ↓$0.05 (-0.54%) | 9.19 | 9.28 | 106.16K |
Create an account or log in to view more rows.
$RMT Nothing but time to wait
$RMT Overpower the algos!
$RMT hi hi
$RMT we back boys
$RMT Buying more
$RMT super bullish
$RMT buying this dip
$RMT starting to gap up a little
$RMT soon
$RMT Market is going to crash hard tomorrow.