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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2007 4.400 4.469 4.400 4.424 244,721 +0.01(+0.24%)
Jan 30, 2007 4.416 4.469 4.389 4.413 233,067 +0.04(+0.85%)
Jan 29, 2007 4.379 4.405 4.344 4.376 152,245 +0.01(+0.18%)
Jan 26, 2007 4.381 4.381 4.336 4.368 102,624 +0.00(+0.00%)
Jan 25, 2007 4.379 4.405 4.363 4.368 114,654 -0.01(-0.24%)
Jan 24, 2007 4.301 4.379 4.294 4.379 165,026 +0.08(+1.79%)
Jan 23, 2007 4.270 4.301 4.256 4.301 146,607 +0.03(+0.81%)
Jan 22, 2007 4.304 4.307 4.243 4.267 130,442 -0.01(-0.19%)
Jan 19, 2007 4.294 4.323 4.270 4.275 169,537 +0.01(+0.12%)
Jan 18, 2007 4.243 4.280 4.232 4.270 111,271 +0.02(+0.38%)
Jan 17, 2007 4.259 4.278 4.195 4.254 204,498 -0.05(-1.11%)
Jan 16, 2007 4.304 4.323 4.283 4.301 246,976 -0.02(-0.43%)
Jan 12, 2007 4.294 4.336 4.272 4.320 185,326 +0.06(+1.50%)
Jan 11, 2007 4.190 4.256 4.147 4.256 213,896 +0.05(+1.27%)
Jan 10, 2007 4.190 4.227 4.163 4.203 250,735 -0.01(-0.25%)
Jan 09, 2007 4.262 4.283 4.198 4.214 234,571 -0.06(-1.31%)
Jan 08, 2007 4.341 4.341 4.182 4.270 449,595 -0.03(-0.80%)
Jan 05, 2007 4.371 4.373 4.190 4.304 268,403 -0.07(-1.52%)
Jan 04, 2007 4.381 4.408 4.323 4.371 328,926 +0.00(+0.00%)
Jan 03, 2007 4.403 4.416 4.283 4.371 374,036 -0.04(-0.84%)
Dec 29, 2006 4.387 4.408 4.352 4.408 163,147 +0.03(+0.73%)
Dec 28, 2006 4.392 4.394 4.360 4.376 159,012 -0.02(-0.36%)
Dec 27, 2006 4.309 4.413 4.280 4.392 190,965 +0.10(+2.23%)
Dec 26, 2006 4.203 4.307 4.179 4.296 300,356 +0.09(+2.22%)
Dec 22, 2006 4.166 4.203 4.150 4.203 228,180 +0.07(+1.74%)
Dec 21, 2006 4.099 4.142 4.099 4.131 106,760 +0.02(+0.52%)
Dec 20, 2006 4.123 4.144 4.089 4.110 104,880 -0.01(-0.32%)
Dec 19, 2006 4.123 4.155 4.115 4.123 87,964 -0.02(-0.51%)
Dec 18, 2006 4.200 4.214 4.137 4.145 106,760 -0.03(-0.70%)
Dec 15, 2006 4.134 4.211 4.094 4.174 209,385 +0.05(+1.23%)
Dec 14, 2006 4.153 4.179 4.110 4.123 209,385 -0.04(-0.96%)
Dec 13, 2006 4.153 4.166 4.131 4.163 116,157 +0.02(+0.58%)
Dec 12, 2006 4.163 4.163 4.126 4.139 142,096 -0.03(-0.64%)
Dec 11, 2006 4.227 4.227 4.158 4.166 130,442 -0.05(-1.14%)
Dec 08, 2006 4.182 4.214 4.168 4.214 63,905 +0.03(+0.83%)
Dec 07, 2006 4.176 4.216 4.168 4.179 83,453 -0.03(-0.70%)
Dec 06, 2006 4.195 4.208 4.192 4.208 58,266 +0.00(+0.00%)
Dec 05, 2006 4.176 4.224 4.176 4.208 136,457 +0.05(+1.09%)
Dec 04, 2006 4.219 4.219 4.113 4.163 232,691 -0.19(-4.34%)
Dec 01, 2006 4.357 4.413 4.315 4.352 304,115 -0.03(-0.79%)
Nov 30, 2006 4.349 4.389 4.309 4.387 202,242 +0.04(+0.86%)
Nov 29, 2006 4.307 4.355 4.278 4.349 164,651 +0.07(+1.62%)
Nov 28, 2006 4.182 4.323 4.182 4.280 198,859 +0.05(+1.20%)
Nov 27, 2006 4.312 4.312 4.176 4.230 260,885 -0.07(-1.55%)
Nov 24, 2006 4.280 4.309 4.280 4.296 83,077 -0.01(-0.25%)
Nov 22, 2006 4.323 4.323 4.278 4.307 203,370 +0.03(+0.74%)
Nov 21, 2006 4.240 4.323 4.224 4.275 108,639 +0.06(+1.46%)
Nov 20, 2006 4.230 4.235 4.176 4.214 195,852 +0.06(+1.34%)
Nov 17, 2006 4.168 4.195 4.137 4.158 109,767 -0.01(-0.19%)
Nov 16, 2006 4.150 4.166 4.115 4.166 123,676 +0.04(+0.90%)
Nov 15, 2006 4.110 4.150 4.110 4.129 122,172 +0.02(+0.52%)
Nov 14, 2006 4.123 4.123 4.057 4.107 235,699 -0.01(-0.36%)
Nov 13, 2006 4.102 4.195 4.102 4.122 151,118 +0.01(+0.36%)
Nov 10, 2006 4.107 4.115 4.062 4.107 79,318 +0.02(+0.39%)
Nov 09, 2006 4.081 4.150 4.081 4.091 113,150 +0.01(+0.20%)
Nov 08, 2006 4.097 4.097 4.051 4.083 114,278 -0.01(-0.32%)
Nov 07, 2006 4.009 4.123 3.993 4.097 178,184 +0.09(+2.33%)
Nov 06, 2006 3.964 4.006 3.964 4.004 125,555 +0.05(+1.35%)
Nov 03, 2006 3.887 3.956 3.884 3.950 126,683 +0.09(+2.34%)
Nov 02, 2006 3.964 3.990 3.860 3.860 203,370 -0.13(-3.27%)
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.