Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.764 3.804 3.738 3.791 187,581 +0.05(+1.42%)
Jan 28, 2005 3.724 3.748 3.711 3.738 130,442 +0.03(+0.79%)
Jan 27, 2005 3.727 3.748 3.698 3.708 201,114 -0.01(-0.29%)
Jan 26, 2005 3.716 3.727 3.671 3.719 324,039 +0.01(+0.14%)
Jan 25, 2005 3.738 3.746 3.703 3.714 160,140 +0.02(+0.43%)
Jan 24, 2005 3.735 3.751 3.676 3.698 234,195 -0.00(-0.11%)
Jan 21, 2005 3.679 3.748 3.679 3.702 211,640 +0.03(+0.77%)
Jan 20, 2005 3.698 3.751 3.674 3.674 130,066 -0.02(-0.65%)
Jan 19, 2005 3.767 3.777 3.698 3.698 289,830 -0.06(-1.70%)
Jan 18, 2005 3.700 3.761 3.684 3.761 288,327 +0.06(+1.73%)
Jan 14, 2005 3.684 3.719 3.658 3.698 192,092 +0.04(+1.09%)
Jan 13, 2005 3.658 3.724 3.658 3.658 199,987 -0.03(-0.72%)
Jan 12, 2005 3.738 3.738 3.644 3.684 282,312 -0.05(-1.42%)
Jan 11, 2005 3.703 3.815 3.591 3.738 557,107 -0.01(-0.35%)
Jan 10, 2005 3.876 3.876 3.751 3.751 221,790 -0.10(-2.56%)
Jan 07, 2005 3.857 3.884 3.804 3.849 132,322 -0.03(-0.75%)
Jan 06, 2005 3.823 3.910 3.793 3.879 174,800 +0.07(+1.74%)
Jan 05, 2005 3.871 3.924 3.804 3.812 254,870 -0.06(-1.51%)
Jan 04, 2005 4.012 4.043 3.847 3.871 295,093 -0.12(-3.00%)
Jan 03, 2005 4.067 4.118 3.969 3.990 256,374 -0.06(-1.57%)
Dec 31, 2004 4.043 4.073 4.030 4.054 183,070 +0.04(+0.93%)
Dec 30, 2004 4.049 4.073 3.972 4.017 213,896 -0.02(-0.46%)
Dec 29, 2004 4.030 4.078 4.030 4.035 202,618 -0.03(-0.85%)
Dec 28, 2004 4.017 4.078 3.990 4.070 163,523 +0.03(+0.66%)
Dec 27, 2004 4.004 4.083 3.998 4.043 194,348 +0.09(+2.36%)
Dec 23, 2004 3.990 4.027 3.950 3.950 107,135 -0.02(-0.60%)
Dec 22, 2004 3.998 4.012 3.910 3.974 154,501 -0.02(-0.40%)
Dec 21, 2004 3.937 4.014 3.924 3.990 203,746 +0.06(+1.49%)
Dec 20, 2004 3.924 4.001 3.921 3.932 222,166 -0.01(-0.14%)
Dec 17, 2004 3.897 3.977 3.871 3.937 106,384 +0.05(+1.30%)
Dec 16, 2004 3.924 3.950 3.871 3.887 188,333 -0.07(-1.75%)
Dec 15, 2004 3.964 3.980 3.940 3.956 187,206 +0.03(+0.88%)
Dec 14, 2004 3.937 3.980 3.873 3.921 236,075 -0.04(-1.07%)
Dec 13, 2004 3.871 3.977 3.857 3.964 153,749 +0.09(+2.19%)
Dec 10, 2004 3.910 3.910 3.852 3.879 122,548 -0.02(-0.48%)
Dec 09, 2004 3.942 3.948 3.857 3.897 157,884 -0.03(-0.75%)
Dec 08, 2004 3.884 3.977 3.857 3.926 204,122 +0.07(+1.79%)
Dec 07, 2004 3.863 3.937 3.847 3.857 108,639 -0.01(-0.14%)
Dec 06, 2004 3.871 3.910 3.801 3.863 125,555 +0.01(+0.14%)
Dec 03, 2004 3.884 3.910 3.857 3.857 177,808 -0.01(-0.34%)
Dec 02, 2004 3.857 3.884 3.764 3.871 283,064 -0.12(-3.06%)
Dec 01, 2004 4.057 4.118 3.958 3.993 522,898 -0.05(-1.25%)
Nov 30, 2004 4.097 4.150 3.990 4.043 345,842 -0.04(-0.98%)
Nov 29, 2004 4.004 4.102 3.990 4.083 209,385 +0.06(+1.59%)
Nov 26, 2004 3.990 4.022 3.966 4.020 120,293 +0.03(+0.80%)
Nov 24, 2004 3.897 3.990 3.897 3.988 283,440 +0.10(+2.46%)
Nov 23, 2004 3.847 3.892 3.844 3.892 145,479 +0.07(+1.88%)
Nov 22, 2004 3.785 3.841 3.785 3.820 176,304 +0.01(+0.35%)
Nov 19, 2004 3.847 3.910 3.791 3.807 194,724 -0.04(-1.04%)
Nov 18, 2004 3.847 3.924 3.847 3.847 195,100 -0.03(-0.69%)
Nov 17, 2004 3.831 3.876 3.831 3.873 113,902 +0.05(+1.32%)
Nov 16, 2004 3.815 3.879 3.785 3.823 225,173 +0.01(+0.14%)
Nov 15, 2004 3.804 3.849 3.791 3.817 169,162 +0.01(+0.14%)
Nov 12, 2004 3.807 3.855 3.807 3.812 178,559 -0.02(-0.42%)
Nov 11, 2004 3.804 3.828 3.777 3.828 105,632 +0.05(+1.41%)
Nov 10, 2004 3.793 3.825 3.772 3.775 158,636 -0.03(-0.70%)
Nov 09, 2004 3.780 3.804 3.764 3.801 152,997 -0.01(-0.14%)
Nov 08, 2004 3.703 3.831 3.703 3.807 147,358 +0.08(+2.07%)
Nov 05, 2004 3.722 3.751 3.687 3.730 158,636 +0.01(+0.21%)
Nov 04, 2004 3.663 3.722 3.658 3.722 219,158 +0.06(+1.52%)
Nov 03, 2004 3.666 3.687 3.636 3.666 249,608 +0.06(+1.55%)
Nov 02, 2004 3.644 3.644 3.599 3.610 129,314 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.