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 (%)
Oct 31, 2005 3.688 3.690 3.629 3.688 200,031 +0.00(+0.00%)
Oct 28, 2005 3.648 3.730 3.616 3.688 65,676 +0.03(+0.73%)
Oct 27, 2005 3.712 3.722 3.642 3.661 88,944 -0.07(-1.86%)
Oct 26, 2005 3.730 3.786 3.690 3.730 51,415 +0.02(+0.43%)
Oct 25, 2005 3.757 3.765 3.704 3.714 116,716 -0.04(-0.99%)
Oct 24, 2005 3.717 3.754 3.650 3.752 114,089 +0.05(+1.29%)
Oct 21, 2005 3.704 3.706 3.571 3.704 138,108 +0.03(+0.87%)
Oct 20, 2005 3.704 3.725 3.668 3.672 80,688 -0.04(-1.15%)
Oct 19, 2005 3.698 3.717 3.626 3.714 109,585 +0.03(+0.80%)
Oct 18, 2005 3.717 3.717 3.621 3.685 111,087 -0.03(-0.86%)
Oct 17, 2005 3.669 3.728 3.669 3.717 161,376 +0.07(+1.82%)
Oct 14, 2005 3.592 3.658 3.571 3.650 230,055 +0.09(+2.62%)
Oct 13, 2005 3.579 3.653 3.552 3.557 218,045 -0.06(-1.69%)
Oct 12, 2005 3.744 3.752 3.533 3.619 309,617 -0.15(-4.03%)
Oct 11, 2005 3.757 3.784 3.736 3.770 87,818 +0.03(+0.71%)
Oct 10, 2005 3.781 3.781 3.730 3.744 53,667 -0.03(-0.71%)
Oct 07, 2005 3.786 3.800 3.746 3.770 76,559 -0.03(-0.91%)
Oct 06, 2005 3.829 3.829 3.786 3.805 104,331 -0.06(-1.65%)
Oct 05, 2005 3.869 3.869 3.776 3.869 175,262 +0.00(+0.00%)
Oct 04, 2005 3.829 3.872 3.829 3.869 34,902 +0.03(+0.69%)
Oct 03, 2005 3.808 3.864 3.797 3.842 115,215 +0.04(+0.98%)
Sep 30, 2005 3.784 3.818 3.768 3.805 127,975 +0.01(+0.28%)
Sep 29, 2005 3.781 3.810 3.738 3.794 149,367 +0.01(+0.28%)
Sep 28, 2005 3.784 3.810 3.760 3.784 101,704 -0.02(-0.56%)
Sep 27, 2005 3.872 3.872 3.800 3.805 85,567 -0.01(-0.35%)
Sep 26, 2005 3.778 3.872 3.770 3.818 163,252 +0.05(+1.27%)
Sep 23, 2005 3.770 3.837 3.738 3.770 87,818 +0.00(+0.00%)
Sep 22, 2005 3.802 3.821 3.738 3.770 122,721 -0.07(-1.80%)
Sep 21, 2005 3.840 3.869 3.797 3.840 183,894 +0.00(+0.07%)
Sep 20, 2005 3.848 3.872 3.837 3.837 79,562 -0.01(-0.14%)
Sep 19, 2005 3.832 3.877 3.832 3.842 118,217 -0.00(-0.07%)
Sep 16, 2005 3.864 3.877 3.837 3.845 33,401 -0.03(-0.69%)
Sep 15, 2005 3.864 3.885 3.837 3.872 51,790 -0.01(-0.14%)
Sep 14, 2005 3.869 3.890 3.866 3.877 41,657 +0.01(+0.28%)
Sep 13, 2005 3.885 3.925 3.850 3.866 134,730 -0.02(-0.48%)
Sep 12, 2005 3.896 3.944 3.864 3.885 96,825 -0.01(-0.14%)
Sep 09, 2005 3.917 3.917 3.882 3.890 68,678 +0.02(+0.48%)
Sep 08, 2005 3.864 3.904 3.850 3.872 131,352 +0.01(+0.21%)
Sep 07, 2005 3.837 3.877 3.834 3.864 146,364 +0.05(+1.26%)
Sep 06, 2005 3.786 3.826 3.786 3.816 89,695 +0.02(+0.49%)
Sep 02, 2005 3.837 3.842 3.786 3.797 98,702 +0.01(+0.35%)
Sep 01, 2005 3.837 3.866 3.784 3.784 194,402 -0.08(-2.14%)
Aug 31, 2005 3.877 3.904 3.853 3.866 259,703 +0.01(+0.21%)
Aug 30, 2005 3.890 3.906 3.837 3.858 239,437 -0.05(-1.16%)
Aug 29, 2005 3.826 3.904 3.805 3.904 156,497 +0.06(+1.60%)
Aug 26, 2005 3.850 3.890 3.824 3.842 129,101 -0.01(-0.21%)
Aug 25, 2005 3.866 3.904 3.840 3.850 225,551 -0.03(-0.69%)
Aug 24, 2005 3.890 3.922 3.850 3.877 193,651 -0.01(-0.34%)
Aug 23, 2005 3.928 3.941 3.858 3.890 156,872 -0.03(-0.68%)
Aug 22, 2005 3.869 3.944 3.840 3.917 183,518 +0.09(+2.44%)
Aug 19, 2005 3.816 3.920 3.800 3.824 128,725 +0.02(+0.63%)
Aug 18, 2005 3.877 3.877 3.797 3.800 345,270 -0.08(-1.99%)
Aug 17, 2005 3.941 4.010 3.877 3.877 212,416 -0.04(-0.95%)
Aug 16, 2005 3.944 3.970 3.904 3.914 162,127 -0.04(-1.08%)
Aug 15, 2005 3.986 3.994 3.944 3.957 167,381 -0.05(-1.20%)
Aug 12, 2005 3.997 4.037 3.973 4.005 121,219 -0.02(-0.53%)
Aug 11, 2005 4.034 4.058 3.984 4.026 178,639 -0.02(-0.53%)
Aug 10, 2005 4.063 4.069 4.026 4.047 153,870 -0.02(-0.39%)
Aug 09, 2005 4.063 4.074 4.037 4.063 103,205 +0.00(+0.07%)
Aug 08, 2005 4.040 4.087 4.021 4.061 199,281 +0.02(+0.59%)
Aug 05, 2005 4.024 4.103 4.000 4.037 142,236 +0.01(+0.33%)
Aug 04, 2005 4.103 4.122 4.002 4.024 132,854 -0.09(-2.27%)
Aug 03, 2005 4.063 4.117 4.000 4.117 139,609 +0.10(+2.45%)
Aug 02, 2005 3.992 4.125 3.992 4.018 136,982 +0.02(+0.47%)
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.