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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 3.990 4.123 3.990 4.094 284,568 +0.05(+1.25%)
Nov 29, 2005 4.027 4.043 3.937 4.043 161,643 +0.00(+0.00%)
Nov 28, 2005 4.131 4.137 4.033 4.043 272,538 -0.07(-1.62%)
Nov 25, 2005 4.062 4.115 4.062 4.110 63,153 +0.05(+1.18%)
Nov 23, 2005 3.964 4.067 3.918 4.062 160,515 +0.12(+2.97%)
Nov 22, 2005 3.873 3.945 3.873 3.945 88,716 +0.05(+1.16%)
Nov 21, 2005 3.900 3.924 3.897 3.900 71,799 +0.00(+0.00%)
Nov 18, 2005 3.871 3.910 3.857 3.900 134,577 +0.03(+0.76%)
Nov 17, 2005 3.892 3.894 3.871 3.871 98,489 -0.02(-0.55%)
Nov 16, 2005 3.894 3.910 3.844 3.892 92,099 -0.02(-0.41%)
Nov 15, 2005 3.937 3.934 3.865 3.908 166,906 -0.01(-0.14%)
Nov 14, 2005 3.881 3.958 3.881 3.913 136,081 +0.03(+0.89%)
Nov 11, 2005 3.788 3.881 3.788 3.879 110,519 +0.09(+2.39%)
Nov 10, 2005 3.791 3.801 3.759 3.788 82,325 +0.02(+0.64%)
Nov 09, 2005 3.791 3.791 3.740 3.764 57,515 +0.01(+0.14%)
Nov 08, 2005 3.772 3.809 3.751 3.759 84,956 -0.00(-0.07%)
Nov 07, 2005 3.738 3.791 3.724 3.761 96,610 +0.05(+1.36%)
Nov 04, 2005 3.764 3.791 3.711 3.711 103,000 -0.04(-1.06%)
Nov 03, 2005 3.775 3.801 3.724 3.751 144,351 -0.01(-0.35%)
Nov 02, 2005 3.663 3.764 3.652 3.764 138,712 +0.10(+2.61%)
Nov 01, 2005 3.698 3.698 3.644 3.668 99,993 -0.01(-0.36%)
Oct 31, 2005 3.682 3.684 3.623 3.682 200,363 +0.00(+0.00%)
Oct 28, 2005 3.642 3.724 3.610 3.682 65,785 +0.03(+0.73%)
Oct 27, 2005 3.706 3.716 3.636 3.655 89,092 -0.07(-1.86%)
Oct 26, 2005 3.724 3.780 3.684 3.724 51,500 +0.02(+0.43%)
Oct 25, 2005 3.751 3.759 3.698 3.708 116,909 -0.04(-0.99%)
Oct 24, 2005 3.711 3.748 3.644 3.746 114,278 +0.05(+1.29%)
Oct 21, 2005 3.697 3.700 3.565 3.698 138,336 +0.03(+0.87%)
Oct 20, 2005 3.698 3.719 3.662 3.666 80,821 -0.04(-1.15%)
Oct 19, 2005 3.692 3.711 3.620 3.708 109,767 +0.03(+0.80%)
Oct 18, 2005 3.711 3.711 3.615 3.679 111,271 -0.03(-0.86%)
Oct 17, 2005 3.663 3.722 3.663 3.711 161,643 +0.07(+1.82%)
Oct 14, 2005 3.586 3.652 3.565 3.644 230,436 +0.09(+2.62%)
Oct 13, 2005 3.573 3.647 3.546 3.551 218,407 -0.06(-1.69%)
Oct 12, 2005 3.738 3.746 3.527 3.613 310,130 -0.15(-4.03%)
Oct 11, 2005 3.751 3.777 3.730 3.764 87,964 +0.03(+0.71%)
Oct 10, 2005 3.775 3.775 3.724 3.738 53,755 -0.03(-0.71%)
Oct 07, 2005 3.780 3.793 3.740 3.764 76,686 -0.03(-0.91%)
Oct 06, 2005 3.823 3.823 3.780 3.799 104,504 -0.06(-1.65%)
Oct 05, 2005 3.863 3.863 3.769 3.863 175,552 +0.00(+0.00%)
Oct 04, 2005 3.823 3.865 3.823 3.863 34,960 +0.03(+0.69%)
Oct 03, 2005 3.801 3.857 3.791 3.836 115,406 +0.04(+0.98%)
Sep 30, 2005 3.777 3.812 3.761 3.799 128,187 +0.01(+0.28%)
Sep 29, 2005 3.775 3.804 3.732 3.788 149,614 +0.01(+0.28%)
Sep 28, 2005 3.777 3.804 3.753 3.777 101,873 -0.02(-0.56%)
Sep 27, 2005 3.865 3.865 3.793 3.799 85,708 -0.01(-0.35%)
Sep 26, 2005 3.772 3.865 3.764 3.812 163,523 +0.05(+1.27%)
Sep 23, 2005 3.764 3.831 3.732 3.764 87,964 +0.00(+0.00%)
Sep 22, 2005 3.796 3.815 3.732 3.764 122,924 -0.07(-1.80%)
Sep 21, 2005 3.833 3.863 3.791 3.833 184,198 +0.00(+0.07%)
Sep 20, 2005 3.841 3.865 3.831 3.831 79,694 -0.01(-0.14%)
Sep 19, 2005 3.825 3.871 3.825 3.836 118,413 -0.00(-0.07%)
Sep 16, 2005 3.857 3.871 3.831 3.839 33,456 -0.03(-0.69%)
Sep 15, 2005 3.857 3.879 3.831 3.865 51,876 -0.01(-0.14%)
Sep 14, 2005 3.863 3.884 3.860 3.871 41,726 +0.01(+0.28%)
Sep 13, 2005 3.879 3.918 3.844 3.860 134,953 -0.02(-0.48%)
Sep 12, 2005 3.889 3.937 3.857 3.879 96,986 -0.01(-0.14%)
Sep 09, 2005 3.910 3.910 3.876 3.884 68,792 +0.02(+0.48%)
Sep 08, 2005 3.857 3.897 3.844 3.865 131,570 +0.01(+0.21%)
Sep 07, 2005 3.831 3.871 3.828 3.857 146,607 +0.05(+1.26%)
Sep 06, 2005 3.780 3.820 3.780 3.809 89,843 +0.02(+0.49%)
Sep 02, 2005 3.831 3.836 3.780 3.791 98,865 +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.