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 -0.180 (-1.85%)
Official Closing 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 (%)
Dec 29, 2006 4.394 4.415 4.359 4.415 162,877 +0.03(+0.73%)
Dec 28, 2006 4.399 4.402 4.368 4.383 158,749 -0.02(-0.36%)
Dec 27, 2006 4.317 4.421 4.287 4.399 190,649 +0.10(+2.23%)
Dec 26, 2006 4.210 4.314 4.186 4.303 299,859 +0.09(+2.22%)
Dec 22, 2006 4.173 4.210 4.157 4.210 227,803 +0.07(+1.74%)
Dec 21, 2006 4.106 4.149 4.106 4.138 106,583 +0.02(+0.52%)
Dec 20, 2006 4.130 4.151 4.095 4.117 104,707 -0.01(-0.32%)
Dec 19, 2006 4.130 4.162 4.122 4.130 87,818 -0.02(-0.51%)
Dec 18, 2006 4.207 4.221 4.143 4.151 106,583 -0.03(-0.70%)
Dec 15, 2006 4.141 4.218 4.101 4.181 209,038 +0.05(+1.23%)
Dec 14, 2006 4.159 4.186 4.117 4.130 209,038 -0.04(-0.96%)
Dec 13, 2006 4.159 4.173 4.138 4.170 115,965 +0.02(+0.58%)
Dec 12, 2006 4.170 4.170 4.133 4.146 141,861 -0.03(-0.64%)
Dec 11, 2006 4.234 4.234 4.165 4.173 130,227 -0.05(-1.14%)
Dec 08, 2006 4.189 4.221 4.175 4.221 63,799 +0.03(+0.83%)
Dec 07, 2006 4.183 4.223 4.175 4.186 83,315 -0.03(-0.70%)
Dec 06, 2006 4.202 4.215 4.199 4.215 58,170 +0.00(+0.00%)
Dec 05, 2006 4.183 4.231 4.183 4.215 136,231 +0.05(+1.09%)
Dec 04, 2006 4.226 4.226 4.119 4.170 232,307 -0.19(-4.34%)
Dec 01, 2006 4.365 4.421 4.322 4.359 303,612 -0.03(-0.79%)
Nov 30, 2006 4.357 4.397 4.317 4.394 201,908 +0.04(+0.86%)
Nov 29, 2006 4.314 4.362 4.285 4.357 164,378 +0.07(+1.62%)
Nov 28, 2006 4.189 4.330 4.189 4.287 198,530 +0.05(+1.19%)
Nov 27, 2006 4.319 4.319 4.183 4.237 260,454 -0.07(-1.55%)
Nov 24, 2006 4.287 4.317 4.287 4.303 82,939 -0.01(-0.25%)
Nov 22, 2006 4.330 4.330 4.285 4.314 203,034 +0.03(+0.74%)
Nov 21, 2006 4.247 4.330 4.231 4.282 108,459 +0.06(+1.46%)
Nov 20, 2006 4.237 4.242 4.183 4.221 195,528 +0.06(+1.34%)
Nov 17, 2006 4.175 4.202 4.143 4.165 109,585 -0.01(-0.19%)
Nov 16, 2006 4.157 4.173 4.122 4.173 123,471 +0.04(+0.90%)
Nov 15, 2006 4.117 4.157 4.117 4.135 121,970 +0.02(+0.52%)
Nov 14, 2006 4.130 4.130 4.063 4.114 235,309 -0.01(-0.36%)
Nov 13, 2006 4.109 4.202 4.109 4.129 150,868 +0.01(+0.36%)
Nov 10, 2006 4.114 4.122 4.069 4.114 79,187 +0.02(+0.39%)
Nov 09, 2006 4.087 4.157 4.087 4.098 112,963 +0.01(+0.20%)
Nov 08, 2006 4.103 4.103 4.058 4.090 114,089 -0.01(-0.32%)
Nov 07, 2006 4.016 4.130 4.000 4.103 177,889 +0.09(+2.33%)
Nov 06, 2006 3.970 4.013 3.970 4.010 125,348 +0.05(+1.35%)
Nov 03, 2006 3.893 3.962 3.890 3.957 126,474 +0.09(+2.34%)
Nov 02, 2006 3.970 3.997 3.866 3.866 203,034 -0.13(-3.27%)
Nov 01, 2006 4.016 4.022 3.981 3.997 150,492 -0.00(-0.07%)
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%)
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.