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 )

9.570 -0.180 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2006 3.952 3.997 3.952 3.973 114,464 +0.02(+0.54%)
Jan 30, 2006 3.930 3.978 3.930 3.952 120,094 +0.03(+0.68%)
Jan 27, 2006 3.920 3.944 3.880 3.925 333,261 -0.00(-0.07%)
Jan 26, 2006 3.944 3.954 3.898 3.928 145,989 +0.01(+0.27%)
Jan 25, 2006 3.904 3.938 3.904 3.917 117,091 +0.02(+0.48%)
Jan 24, 2006 3.834 3.930 3.834 3.898 129,851 +0.07(+1.81%)
Jan 23, 2006 3.802 3.904 3.784 3.829 256,325 +0.04(+0.98%)
Jan 20, 2006 3.837 3.845 3.757 3.792 250,321 -0.05(-1.18%)
Jan 19, 2006 3.866 3.869 3.826 3.837 127,599 -0.03(-0.69%)
Jan 18, 2006 3.888 3.890 3.805 3.864 108,459 -0.05(-1.29%)
Jan 17, 2006 3.904 3.922 3.877 3.914 124,597 -0.00(-0.07%)
Jan 13, 2006 3.858 3.917 3.837 3.917 97,576 +0.06(+1.52%)
Jan 12, 2006 3.906 3.914 3.856 3.858 135,856 -0.03(-0.89%)
Jan 11, 2006 3.848 3.901 3.845 3.893 106,208 +0.04(+1.11%)
Jan 10, 2006 3.890 3.890 3.824 3.850 161,001 -0.03(-0.89%)
Jan 09, 2006 3.861 3.885 3.810 3.885 161,376 +0.03(+0.90%)
Jan 06, 2006 3.837 3.850 3.805 3.850 277,717 +0.03(+0.70%)
Jan 05, 2006 3.810 3.837 3.808 3.824 82,939 -0.01(-0.14%)
Jan 04, 2006 3.810 3.842 3.786 3.829 189,523 +0.02(+0.42%)
Jan 03, 2006 3.877 3.877 3.813 3.813 201,908 -0.07(-1.72%)
Dec 30, 2005 3.922 3.922 3.864 3.880 125,723 -0.02(-0.41%)
Dec 29, 2005 3.800 3.901 3.800 3.896 112,212 +0.07(+1.81%)
Dec 28, 2005 3.890 3.890 3.805 3.826 114,089 +0.03(+0.77%)
Dec 27, 2005 3.784 3.821 3.778 3.797 131,352 -0.04(-1.04%)
Dec 23, 2005 3.850 3.850 3.786 3.837 76,559 -0.01(-0.35%)
Dec 22, 2005 3.786 3.850 3.784 3.850 49,163 +0.05(+1.33%)
Dec 21, 2005 3.850 3.850 3.800 3.800 75,809 -0.02(-0.49%)
Dec 20, 2005 3.837 3.890 3.818 3.818 79,187 -0.02(-0.49%)
Dec 19, 2005 3.864 3.880 3.800 3.837 83,315 -0.04(-1.10%)
Dec 16, 2005 3.837 3.901 3.826 3.880 65,301 +0.05(+1.39%)
Dec 15, 2005 3.797 3.864 3.797 3.826 71,305 +0.00(+0.07%)
Dec 14, 2005 3.888 3.890 3.784 3.824 171,884 -0.05(-1.17%)
Dec 13, 2005 3.864 3.890 3.850 3.869 78,061 +0.01(+0.28%)
Dec 12, 2005 3.864 3.904 3.848 3.858 42,408 +0.01(+0.35%)
Dec 09, 2005 3.829 3.858 3.800 3.845 109,585 -0.01(-0.28%)
Dec 08, 2005 3.824 3.864 3.797 3.856 118,592 +0.05(+1.33%)
Dec 07, 2005 3.762 3.824 3.760 3.805 103,956 +0.02(+0.63%)
Dec 06, 2005 3.837 3.850 3.741 3.781 264,207 -0.07(-1.80%)
Dec 05, 2005 3.864 3.877 3.837 3.850 153,119 -0.03(-0.69%)
Dec 02, 2005 3.960 3.960 3.837 3.877 206,787 -0.31(-7.50%)
Dec 01, 2005 4.127 4.191 4.109 4.191 336,638 +0.09(+2.21%)
Nov 30, 2005 3.997 4.130 3.997 4.101 284,097 +0.05(+1.25%)
Nov 29, 2005 4.034 4.050 3.944 4.050 161,376 +0.00(+0.00%)
Nov 28, 2005 4.138 4.143 4.040 4.050 272,088 -0.07(-1.62%)
Nov 25, 2005 4.069 4.122 4.069 4.117 63,049 +0.05(+1.18%)
Nov 23, 2005 3.970 4.074 3.925 4.069 160,250 +0.12(+2.97%)
Nov 22, 2005 3.880 3.952 3.880 3.952 88,569 +0.05(+1.16%)
Nov 21, 2005 3.906 3.930 3.904 3.906 71,681 +0.00(+0.00%)
Nov 18, 2005 3.877 3.917 3.864 3.906 134,355 +0.03(+0.76%)
Nov 17, 2005 3.898 3.901 3.877 3.877 98,327 -0.02(-0.55%)
Nov 16, 2005 3.901 3.917 3.850 3.898 91,947 -0.02(-0.41%)
Nov 15, 2005 3.944 3.941 3.872 3.914 166,630 -0.01(-0.14%)
Nov 14, 2005 3.888 3.965 3.888 3.920 135,856 +0.03(+0.89%)
Nov 11, 2005 3.794 3.888 3.794 3.885 110,336 +0.09(+2.39%)
Nov 10, 2005 3.797 3.808 3.765 3.794 82,189 +0.02(+0.64%)
Nov 09, 2005 3.797 3.797 3.746 3.770 57,419 +0.01(+0.14%)
Nov 08, 2005 3.778 3.816 3.757 3.765 84,816 -0.00(-0.07%)
Nov 07, 2005 3.744 3.797 3.730 3.768 96,450 +0.05(+1.36%)
Nov 04, 2005 3.770 3.797 3.717 3.717 102,830 -0.04(-1.06%)
Nov 03, 2005 3.781 3.808 3.730 3.757 144,112 -0.01(-0.35%)
Nov 02, 2005 3.669 3.770 3.658 3.770 138,483 +0.10(+2.61%)
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.