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 (%)
Dec 30, 2005 3.916 3.916 3.857 3.873 125,931 -0.02(-0.41%)
Dec 29, 2005 3.793 3.894 3.793 3.889 112,398 +0.07(+1.81%)
Dec 28, 2005 3.884 3.884 3.799 3.820 114,278 +0.03(+0.77%)
Dec 27, 2005 3.777 3.815 3.772 3.791 131,570 -0.04(-1.04%)
Dec 23, 2005 3.844 3.844 3.780 3.831 76,686 -0.01(-0.35%)
Dec 22, 2005 3.780 3.844 3.777 3.844 49,244 +0.05(+1.33%)
Dec 21, 2005 3.844 3.844 3.793 3.793 75,934 -0.02(-0.49%)
Dec 20, 2005 3.831 3.884 3.812 3.812 79,318 -0.02(-0.49%)
Dec 19, 2005 3.857 3.873 3.793 3.831 83,453 -0.04(-1.10%)
Dec 16, 2005 3.831 3.894 3.820 3.873 65,409 +0.05(+1.39%)
Dec 15, 2005 3.791 3.857 3.791 3.820 71,423 +0.00(+0.07%)
Dec 14, 2005 3.881 3.884 3.777 3.817 172,169 -0.05(-1.17%)
Dec 13, 2005 3.857 3.884 3.844 3.863 78,190 +0.01(+0.28%)
Dec 12, 2005 3.857 3.897 3.841 3.852 42,478 +0.01(+0.35%)
Dec 09, 2005 3.823 3.852 3.793 3.839 109,767 -0.01(-0.28%)
Dec 08, 2005 3.817 3.857 3.791 3.849 118,789 +0.05(+1.33%)
Dec 07, 2005 3.756 3.817 3.753 3.799 104,128 +0.02(+0.63%)
Dec 06, 2005 3.831 3.844 3.735 3.775 264,644 -0.07(-1.80%)
Dec 05, 2005 3.857 3.871 3.831 3.844 153,373 -0.03(-0.69%)
Dec 02, 2005 3.953 3.953 3.831 3.871 207,129 -0.31(-7.50%)
Dec 01, 2005 4.121 4.184 4.102 4.184 337,196 +0.09(+2.21%)
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%)
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.