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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 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%)
Nov 01, 2006 4.009 4.015 3.974 3.990 150,742 -0.00(-0.07%)
Oct 31, 2006 4.025 4.025 3.964 3.993 166,154 -0.01(-0.13%)
Oct 30, 2006 3.990 4.049 3.969 3.998 198,107 -0.01(-0.13%)
Oct 27, 2006 4.022 4.043 3.990 4.004 201,114 -0.01(-0.27%)
Oct 26, 2006 3.974 4.043 3.950 4.014 399,974 +0.02(+0.60%)
Oct 25, 2006 4.035 4.038 3.964 3.990 186,078 -0.05(-1.25%)
Oct 24, 2006 3.990 4.041 3.982 4.041 102,249 +0.06(+1.54%)
Oct 23, 2006 3.918 4.004 3.918 3.980 176,304 +0.03(+0.88%)
Oct 20, 2006 3.934 3.945 3.918 3.945 56,387 +0.01(+0.27%)
Oct 19, 2006 3.884 3.937 3.882 3.934 96,986 +0.03(+0.68%)
Oct 18, 2006 3.892 3.921 3.879 3.908 92,475 +0.00(+0.00%)
Oct 17, 2006 3.942 3.942 3.871 3.908 173,297 -0.03(-0.74%)
Oct 16, 2006 3.910 3.937 3.894 3.937 99,617 +0.05(+1.37%)
Oct 13, 2006 3.873 3.902 3.860 3.884 132,698 -0.01(-0.34%)
Oct 12, 2006 3.884 3.926 3.860 3.897 111,271 +0.00(+0.00%)
Oct 11, 2006 3.833 3.900 3.833 3.897 78,566 +0.02(+0.48%)
Oct 10, 2006 3.812 3.887 3.812 3.879 136,457 +0.03(+0.90%)
Oct 09, 2006 3.799 3.844 3.791 3.844 141,720 +0.03(+0.70%)
Oct 06, 2006 3.809 3.825 3.796 3.817 149,238 +0.01(+0.14%)
Oct 05, 2006 3.785 3.825 3.785 3.812 191,716 +0.00(+0.00%)
Oct 04, 2006 3.799 3.823 3.767 3.812 187,206 +0.00(+0.07%)
Oct 03, 2006 3.860 3.860 3.769 3.809 267,651 -0.05(-1.31%)
Oct 02, 2006 3.876 3.884 3.860 3.860 98,865 -0.03(-0.75%)
Sep 29, 2006 3.916 3.924 3.881 3.889 77,814 -0.02(-0.48%)
Sep 28, 2006 3.937 3.937 3.884 3.908 145,855 -0.02(-0.41%)
Sep 27, 2006 3.924 3.947 3.908 3.924 141,344 +0.00(+0.00%)
Sep 26, 2006 3.913 3.961 3.913 3.924 198,859 +0.00(+0.00%)
Sep 25, 2006 3.897 3.945 3.897 3.924 116,533 +0.04(+0.96%)
Sep 22, 2006 3.910 3.910 3.873 3.887 79,694 -0.02(-0.61%)
Sep 21, 2006 3.913 3.934 3.897 3.910 119,541 -0.01(-0.27%)
Sep 20, 2006 3.940 3.940 3.910 3.921 191,341 -0.00(-0.07%)
Sep 19, 2006 3.985 3.998 3.897 3.924 113,902 -0.07(-1.73%)
Sep 18, 2006 4.020 4.041 3.988 3.993 134,577 -0.03(-0.79%)
Sep 15, 2006 3.998 4.059 3.998 4.025 135,705 +0.03(+0.67%)
Sep 14, 2006 3.972 4.020 3.961 3.998 160,891 +0.06(+1.46%)
Sep 13, 2006 3.942 3.972 3.924 3.941 154,125 +0.01(+0.36%)
Sep 12, 2006 3.844 3.926 3.844 3.926 83,453 +0.09(+2.36%)
Sep 11, 2006 3.772 3.852 3.772 3.836 150,366 +0.02(+0.42%)
Sep 08, 2006 3.788 3.820 3.788 3.820 68,040 +0.02(+0.63%)
Sep 07, 2006 3.799 3.804 3.764 3.796 109,015 -0.02(-0.42%)
Sep 06, 2006 3.868 3.868 3.761 3.812 133,825 -0.06(-1.65%)
Sep 05, 2006 3.860 3.905 3.847 3.876 141,344 -0.01(-0.27%)
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.