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 (%)
Dec 31, 2004 4.043 4.073 4.030 4.054 183,070 +0.04(+0.93%)
Dec 30, 2004 4.049 4.073 3.972 4.017 213,896 -0.02(-0.46%)
Dec 29, 2004 4.030 4.078 4.030 4.035 202,618 -0.03(-0.85%)
Dec 28, 2004 4.017 4.078 3.990 4.070 163,523 +0.03(+0.66%)
Dec 27, 2004 4.004 4.083 3.998 4.043 194,348 +0.09(+2.36%)
Dec 23, 2004 3.990 4.027 3.950 3.950 107,135 -0.02(-0.60%)
Dec 22, 2004 3.998 4.012 3.910 3.974 154,501 -0.02(-0.40%)
Dec 21, 2004 3.937 4.014 3.924 3.990 203,746 +0.06(+1.49%)
Dec 20, 2004 3.924 4.001 3.921 3.932 222,166 -0.01(-0.14%)
Dec 17, 2004 3.897 3.977 3.871 3.937 106,384 +0.05(+1.30%)
Dec 16, 2004 3.924 3.950 3.871 3.887 188,333 -0.07(-1.75%)
Dec 15, 2004 3.964 3.980 3.940 3.956 187,206 +0.03(+0.88%)
Dec 14, 2004 3.937 3.980 3.873 3.921 236,075 -0.04(-1.07%)
Dec 13, 2004 3.871 3.977 3.857 3.964 153,749 +0.09(+2.19%)
Dec 10, 2004 3.910 3.910 3.852 3.879 122,548 -0.02(-0.48%)
Dec 09, 2004 3.942 3.948 3.857 3.897 157,884 -0.03(-0.75%)
Dec 08, 2004 3.884 3.977 3.857 3.926 204,122 +0.07(+1.79%)
Dec 07, 2004 3.863 3.937 3.847 3.857 108,639 -0.01(-0.14%)
Dec 06, 2004 3.871 3.910 3.801 3.863 125,555 +0.01(+0.14%)
Dec 03, 2004 3.884 3.910 3.857 3.857 177,808 -0.01(-0.34%)
Dec 02, 2004 3.857 3.884 3.764 3.871 283,064 -0.12(-3.06%)
Dec 01, 2004 4.057 4.118 3.958 3.993 522,898 -0.05(-1.25%)
Nov 30, 2004 4.097 4.150 3.990 4.043 345,842 -0.04(-0.98%)
Nov 29, 2004 4.004 4.102 3.990 4.083 209,385 +0.06(+1.59%)
Nov 26, 2004 3.990 4.022 3.966 4.020 120,293 +0.03(+0.80%)
Nov 24, 2004 3.897 3.990 3.897 3.988 283,440 +0.10(+2.46%)
Nov 23, 2004 3.847 3.892 3.844 3.892 145,479 +0.07(+1.88%)
Nov 22, 2004 3.785 3.841 3.785 3.820 176,304 +0.01(+0.35%)
Nov 19, 2004 3.847 3.910 3.791 3.807 194,724 -0.04(-1.04%)
Nov 18, 2004 3.847 3.924 3.847 3.847 195,100 -0.03(-0.69%)
Nov 17, 2004 3.831 3.876 3.831 3.873 113,902 +0.05(+1.32%)
Nov 16, 2004 3.815 3.879 3.785 3.823 225,173 +0.01(+0.14%)
Nov 15, 2004 3.804 3.849 3.791 3.817 169,162 +0.01(+0.14%)
Nov 12, 2004 3.807 3.855 3.807 3.812 178,559 -0.02(-0.42%)
Nov 11, 2004 3.804 3.828 3.777 3.828 105,632 +0.05(+1.41%)
Nov 10, 2004 3.793 3.825 3.772 3.775 158,636 -0.03(-0.70%)
Nov 09, 2004 3.780 3.804 3.764 3.801 152,997 -0.01(-0.14%)
Nov 08, 2004 3.703 3.831 3.703 3.807 147,358 +0.08(+2.07%)
Nov 05, 2004 3.722 3.751 3.687 3.730 158,636 +0.01(+0.21%)
Nov 04, 2004 3.663 3.722 3.658 3.722 219,158 +0.06(+1.52%)
Nov 03, 2004 3.666 3.687 3.636 3.666 249,608 +0.06(+1.55%)
Nov 02, 2004 3.644 3.644 3.599 3.610 129,314 -0.01(-0.22%)
Nov 01, 2004 3.618 3.644 3.605 3.618 123,676 -0.03(-0.73%)
Oct 29, 2004 3.644 3.644 3.618 3.644 128,187 +0.01(+0.37%)
Oct 28, 2004 3.631 3.644 3.605 3.631 75,934 +0.01(+0.37%)
Oct 27, 2004 3.644 3.655 3.618 3.618 171,417 -0.01(-0.37%)
Oct 26, 2004 3.676 3.692 3.620 3.631 130,818 -0.03(-0.73%)
Oct 25, 2004 3.631 3.658 3.599 3.658 83,077 +0.03(+0.73%)
Oct 22, 2004 3.698 3.719 3.618 3.631 157,884 -0.06(-1.59%)
Oct 21, 2004 3.676 3.764 3.658 3.690 213,896 +0.02(+0.58%)
Oct 20, 2004 3.655 3.711 3.613 3.668 170,289 +0.01(+0.36%)
Oct 19, 2004 3.644 3.658 3.615 3.655 144,727 +0.04(+1.03%)
Oct 18, 2004 3.642 3.644 3.583 3.618 117,285 +0.00(+0.07%)
Oct 15, 2004 3.639 3.644 3.589 3.615 227,428 -0.03(-0.73%)
Oct 14, 2004 3.666 3.684 3.605 3.642 92,099 -0.02(-0.51%)
Oct 13, 2004 3.671 3.671 3.594 3.660 248,856 -0.01(-0.29%)
Oct 12, 2004 3.658 3.711 3.644 3.671 139,088 +0.03(+0.73%)
Oct 11, 2004 3.644 3.698 3.644 3.644 165,402 -0.02(-0.51%)
Oct 08, 2004 3.671 3.703 3.658 3.663 184,950 -0.01(-0.22%)
Oct 07, 2004 3.695 3.714 3.618 3.671 126,307 +0.00(+0.07%)
Oct 06, 2004 3.684 3.684 3.591 3.668 198,859 -0.01(-0.36%)
Oct 05, 2004 3.658 3.682 3.636 3.682 139,088 +0.04(+1.02%)
Oct 04, 2004 3.599 3.644 3.591 3.644 164,275 +0.08(+2.24%)
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.