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 (%)
Oct 29, 2004 3.650 3.650 3.624 3.650 127,975 +0.01(+0.37%)
Oct 28, 2004 3.637 3.650 3.611 3.637 75,809 +0.01(+0.37%)
Oct 27, 2004 3.650 3.661 3.624 3.624 171,134 -0.01(-0.37%)
Oct 26, 2004 3.682 3.698 3.626 3.637 130,602 -0.03(-0.73%)
Oct 25, 2004 3.637 3.664 3.605 3.664 82,939 +0.03(+0.73%)
Oct 22, 2004 3.704 3.725 3.624 3.637 157,623 -0.06(-1.59%)
Oct 21, 2004 3.682 3.770 3.664 3.696 213,542 +0.02(+0.58%)
Oct 20, 2004 3.661 3.717 3.619 3.674 170,008 +0.01(+0.36%)
Oct 19, 2004 3.650 3.664 3.621 3.661 144,488 +0.04(+1.03%)
Oct 18, 2004 3.648 3.650 3.589 3.624 117,091 +0.00(+0.07%)
Oct 15, 2004 3.645 3.650 3.595 3.621 227,052 -0.03(-0.73%)
Oct 14, 2004 3.672 3.690 3.611 3.648 91,947 -0.02(-0.51%)
Oct 13, 2004 3.677 3.677 3.600 3.666 248,444 -0.01(-0.29%)
Oct 12, 2004 3.664 3.717 3.650 3.677 138,858 +0.03(+0.73%)
Oct 11, 2004 3.650 3.704 3.650 3.650 165,129 -0.02(-0.51%)
Oct 08, 2004 3.677 3.709 3.664 3.669 184,644 -0.01(-0.22%)
Oct 07, 2004 3.701 3.720 3.624 3.677 126,098 +0.00(+0.07%)
Oct 06, 2004 3.690 3.690 3.597 3.674 198,530 -0.01(-0.36%)
Oct 05, 2004 3.664 3.688 3.642 3.688 138,858 +0.04(+1.02%)
Oct 04, 2004 3.605 3.650 3.597 3.650 164,003 +0.08(+2.24%)
Oct 01, 2004 3.531 3.592 3.523 3.571 146,364 +0.05(+1.52%)
Sep 30, 2004 3.504 3.531 3.469 3.517 118,968 +0.03(+0.84%)
Sep 29, 2004 3.451 3.531 3.419 3.488 171,884 +0.05(+1.47%)
Sep 28, 2004 3.424 3.461 3.424 3.437 171,884 +0.00(+0.00%)
Sep 27, 2004 3.464 3.464 3.427 3.437 223,299 -0.03(-0.77%)
Sep 24, 2004 3.437 3.475 3.437 3.464 156,872 +0.01(+0.15%)
Sep 23, 2004 3.453 3.491 3.429 3.459 100,578 +0.02(+0.54%)
Sep 22, 2004 3.472 3.485 3.419 3.440 180,516 -0.04(-1.22%)
Sep 21, 2004 3.509 3.509 3.469 3.483 173,385 +0.02(+0.54%)
Sep 20, 2004 3.419 3.512 3.416 3.464 98,702 +0.03(+0.85%)
Sep 17, 2004 3.443 3.459 3.416 3.435 60,047 -0.03(-0.85%)
Sep 16, 2004 3.464 3.509 3.429 3.464 212,791 +0.00(+0.00%)
Sep 15, 2004 3.451 3.512 3.429 3.464 195,152 -0.03(-0.76%)
Sep 14, 2004 3.405 3.501 3.405 3.491 216,544 +0.09(+2.50%)
Sep 13, 2004 3.419 3.464 3.373 3.405 258,202 -0.01(-0.31%)
Sep 10, 2004 3.411 3.435 3.389 3.416 102,079 -0.02(-0.47%)
Sep 09, 2004 3.365 3.435 3.363 3.432 108,459 +0.06(+1.74%)
Sep 08, 2004 3.384 3.437 3.360 3.373 105,832 -0.04(-1.09%)
Sep 07, 2004 3.381 3.445 3.381 3.411 146,739 +0.05(+1.43%)
Sep 03, 2004 3.395 3.429 3.344 3.363 107,334 -0.11(-3.22%)
Sep 02, 2004 3.448 3.477 3.448 3.475 280,719 +0.03(+0.85%)
Sep 01, 2004 3.411 3.467 3.411 3.445 141,485 +0.02(+0.54%)
Aug 31, 2004 3.397 3.448 3.397 3.427 125,348 +0.03(+0.78%)
Aug 30, 2004 3.456 3.483 3.371 3.400 190,649 -0.03(-1.01%)
Aug 27, 2004 3.379 3.483 3.376 3.435 144,488 +0.06(+1.82%)
Aug 26, 2004 3.371 3.373 3.331 3.373 245,442 +0.01(+0.16%)
Aug 25, 2004 3.341 3.373 3.331 3.368 162,127 +0.03(+0.80%)
Aug 24, 2004 3.317 3.341 3.304 3.341 135,856 -0.00(-0.08%)
Aug 23, 2004 3.325 3.360 3.317 3.344 276,591 +0.00(+0.00%)
Aug 20, 2004 3.277 3.344 3.272 3.344 159,499 +0.05(+1.54%)
Aug 19, 2004 3.301 3.304 3.264 3.293 221,798 -0.02(-0.56%)
Aug 18, 2004 3.248 3.312 3.232 3.312 207,912 +0.06(+1.97%)
Aug 17, 2004 3.219 3.248 3.184 3.248 84,441 +0.06(+1.75%)
Aug 16, 2004 3.182 3.232 3.179 3.192 96,825 +0.02(+0.67%)
Aug 13, 2004 3.171 3.203 3.160 3.171 83,690 -0.00(-0.08%)
Aug 12, 2004 3.184 3.213 3.163 3.174 165,129 -0.06(-1.98%)
Aug 11, 2004 3.227 3.237 3.197 3.237 110,711 +0.02(+0.66%)
Aug 10, 2004 3.261 3.261 3.203 3.216 61,923 +0.00(+0.00%)
Aug 09, 2004 3.182 3.232 3.168 3.216 226,677 +0.01(+0.25%)
Aug 06, 2004 3.301 3.301 3.166 3.208 233,432 -0.07(-2.03%)
Aug 05, 2004 3.277 3.323 3.251 3.275 150,492 -0.02(-0.57%)
Aug 04, 2004 3.277 3.309 3.256 3.293 63,799 +0.00(+0.00%)
Aug 03, 2004 3.277 3.299 3.277 3.293 170,758 -0.01(-0.16%)
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.