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 -0.120 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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, 2006 4.032 4.032 3.970 4.000 165,879 -0.01(-0.13%)
Oct 30, 2006 3.997 4.055 3.976 4.005 197,779 -0.01(-0.13%)
Oct 27, 2006 4.029 4.050 3.997 4.010 200,782 -0.01(-0.27%)
Oct 26, 2006 3.981 4.050 3.957 4.021 399,312 +0.02(+0.60%)
Oct 25, 2006 4.042 4.045 3.970 3.997 185,770 -0.05(-1.25%)
Oct 24, 2006 3.997 4.047 3.989 4.047 102,079 +0.06(+1.54%)
Oct 23, 2006 3.925 4.010 3.925 3.986 176,012 +0.03(+0.88%)
Oct 20, 2006 3.941 3.952 3.925 3.952 56,294 +0.01(+0.27%)
Oct 19, 2006 3.890 3.944 3.889 3.941 96,825 +0.03(+0.68%)
Oct 18, 2006 3.898 3.928 3.885 3.914 92,322 +0.00(+0.00%)
Oct 17, 2006 3.949 3.949 3.877 3.914 173,010 -0.03(-0.74%)
Oct 16, 2006 3.917 3.944 3.901 3.944 99,452 +0.05(+1.37%)
Oct 13, 2006 3.880 3.909 3.866 3.890 132,478 -0.01(-0.34%)
Oct 12, 2006 3.890 3.933 3.866 3.904 111,087 +0.00(+0.00%)
Oct 11, 2006 3.840 3.906 3.840 3.904 78,436 +0.02(+0.48%)
Oct 10, 2006 3.818 3.893 3.818 3.885 136,231 +0.03(+0.90%)
Oct 09, 2006 3.805 3.850 3.797 3.850 141,485 +0.03(+0.70%)
Oct 06, 2006 3.816 3.832 3.802 3.824 148,991 +0.01(+0.14%)
Oct 05, 2006 3.792 3.832 3.792 3.818 191,399 +0.00(+0.00%)
Oct 04, 2006 3.805 3.829 3.773 3.818 186,896 +0.00(+0.07%)
Oct 03, 2006 3.866 3.866 3.776 3.816 267,209 -0.05(-1.31%)
Oct 02, 2006 3.882 3.890 3.866 3.866 98,702 -0.03(-0.75%)
Sep 29, 2006 3.922 3.930 3.888 3.896 77,685 -0.02(-0.48%)
Sep 28, 2006 3.944 3.944 3.890 3.914 145,614 -0.02(-0.41%)
Sep 27, 2006 3.930 3.953 3.914 3.930 141,110 +0.00(+0.00%)
Sep 26, 2006 3.920 3.968 3.920 3.930 198,530 +0.00(+0.00%)
Sep 25, 2006 3.904 3.952 3.904 3.930 116,341 +0.04(+0.96%)
Sep 22, 2006 3.917 3.917 3.880 3.893 79,562 -0.02(-0.61%)
Sep 21, 2006 3.920 3.941 3.904 3.917 119,343 -0.01(-0.27%)
Sep 20, 2006 3.946 3.946 3.917 3.928 191,024 -0.00(-0.07%)
Sep 19, 2006 3.992 4.005 3.904 3.930 113,714 -0.07(-1.73%)
Sep 18, 2006 4.026 4.047 3.994 4.000 134,355 -0.03(-0.79%)
Sep 15, 2006 4.005 4.066 4.005 4.032 135,481 +0.03(+0.67%)
Sep 14, 2006 3.978 4.026 3.968 4.005 160,625 +0.06(+1.46%)
Sep 13, 2006 3.949 3.978 3.930 3.947 153,870 +0.01(+0.36%)
Sep 12, 2006 3.850 3.933 3.850 3.933 83,315 +0.09(+2.36%)
Sep 11, 2006 3.778 3.858 3.778 3.842 150,117 +0.02(+0.42%)
Sep 08, 2006 3.794 3.826 3.794 3.826 67,928 +0.02(+0.63%)
Sep 07, 2006 3.805 3.810 3.770 3.802 108,835 -0.02(-0.42%)
Sep 06, 2006 3.874 3.874 3.768 3.818 133,604 -0.06(-1.65%)
Sep 05, 2006 3.866 3.912 3.853 3.882 141,110 -0.01(-0.27%)
Sep 01, 2006 3.888 3.893 3.853 3.893 73,932 -0.10(-2.40%)
Aug 31, 2006 3.984 3.989 3.952 3.989 169,257 +0.01(+0.13%)
Aug 30, 2006 3.925 3.992 3.920 3.984 162,127 +0.08(+1.98%)
Aug 29, 2006 3.904 3.933 3.880 3.906 161,376 +0.01(+0.14%)
Aug 28, 2006 3.866 3.901 3.864 3.901 85,191 +0.03(+0.76%)
Aug 25, 2006 3.890 3.890 3.810 3.872 141,485 -0.01(-0.34%)
Aug 24, 2006 3.888 3.898 3.864 3.885 95,699 +0.01(+0.21%)
Aug 23, 2006 3.864 3.925 3.850 3.877 122,721 +0.00(+0.07%)
Aug 22, 2006 3.824 3.885 3.824 3.874 161,001 +0.01(+0.39%)
Aug 21, 2006 3.869 3.869 3.837 3.859 79,562 -0.00(-0.11%)
Aug 18, 2006 3.877 3.890 3.837 3.864 92,697 +0.00(+0.00%)
Aug 17, 2006 3.877 3.896 3.837 3.864 123,471 +0.01(+0.21%)
Aug 16, 2006 3.848 3.904 3.840 3.856 168,507 +0.03(+0.91%)
Aug 15, 2006 3.784 3.834 3.784 3.821 115,215 +0.03(+0.77%)
Aug 14, 2006 3.749 3.810 3.730 3.792 139,984 +0.02(+0.42%)
Aug 11, 2006 3.818 3.818 3.757 3.776 121,970 +0.01(+0.14%)
Aug 10, 2006 3.810 3.818 3.770 3.770 136,231 -0.04(-0.98%)
Aug 09, 2006 3.813 3.848 3.786 3.808 162,502 -0.03(-0.84%)
Aug 08, 2006 3.837 3.850 3.810 3.840 108,835 +0.01(+0.14%)
Aug 07, 2006 3.816 3.861 3.800 3.834 82,189 +0.01(+0.35%)
Aug 04, 2006 3.821 3.850 3.786 3.821 82,189 -0.02(-0.49%)
Aug 03, 2006 3.794 3.840 3.784 3.840 41,657 +0.05(+1.33%)
Aug 02, 2006 3.829 3.842 3.789 3.789 34,151 -0.01(-0.35%)
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.