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 )

9.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2007 3.139 3.203 3.131 3.176 710,856 +0.03(+1.02%)
Dec 28, 2007 3.174 3.179 3.142 3.144 684,192 -0.01(-0.25%)
Dec 27, 2007 3.195 3.206 3.126 3.152 715,743 -0.04(-1.33%)
Dec 26, 2007 3.206 3.221 3.163 3.195 365,390 +0.03(+0.84%)
Dec 24, 2007 3.166 3.195 3.158 3.168 190,589 +0.03(+0.93%)
Dec 21, 2007 3.112 3.158 3.112 3.139 305,619 +0.06(+1.99%)
Dec 20, 2007 3.091 3.091 3.033 3.078 390,576 +0.01(+0.17%)
Dec 19, 2007 3.062 3.099 3.049 3.072 239,458 +0.02(+0.79%)
Dec 18, 2007 3.030 3.072 2.993 3.049 554,475 +0.02(+0.70%)
Dec 17, 2007 3.070 3.078 3.011 3.027 503,727 -0.04(-1.39%)
Dec 14, 2007 3.112 3.123 3.059 3.070 392,080 -0.05(-1.70%)
Dec 13, 2007 3.096 3.150 3.080 3.123 354,864 -0.01(-0.34%)
Dec 12, 2007 3.232 3.232 3.096 3.134 348,849 +0.02(+0.68%)
Dec 11, 2007 3.213 3.229 3.099 3.112 415,762 -0.09(-2.90%)
Dec 10, 2007 3.211 3.245 3.195 3.206 356,368 -0.01(-0.17%)
Dec 07, 2007 3.293 3.293 3.203 3.211 431,927 -0.03(-1.07%)
Dec 06, 2007 3.128 3.245 3.128 3.245 478,540 +0.08(+2.44%)
Dec 05, 2007 3.144 3.196 3.144 3.168 381,178 +0.03(+1.02%)
Dec 04, 2007 3.206 3.206 3.136 3.136 355,616 -0.14(-4.38%)
Dec 03, 2007 3.325 3.325 3.264 3.280 294,206 -0.01(-0.32%)
Nov 30, 2007 3.328 3.339 3.283 3.291 343,211 +0.03(+1.06%)
Nov 29, 2007 3.280 3.285 3.240 3.256 166,252 -0.00(-0.08%)
Nov 28, 2007 3.166 3.259 3.166 3.259 212,016 +0.12(+3.81%)
Nov 27, 2007 3.099 3.150 3.091 3.139 408,996 +0.05(+1.46%)
Nov 26, 2007 3.187 3.187 3.086 3.094 359,003 -0.07(-2.35%)
Nov 23, 2007 3.104 3.179 3.104 3.168 134,209 +0.08(+2.50%)
Nov 21, 2007 3.099 3.131 3.080 3.091 426,134 -0.07(-2.19%)
Nov 20, 2007 3.147 3.198 3.112 3.160 420,649 -0.02(-0.50%)
Nov 19, 2007 3.192 3.198 3.142 3.176 348,473 -0.04(-1.32%)
Nov 16, 2007 3.195 3.253 3.174 3.219 328,554 +0.01(+0.25%)
Nov 15, 2007 3.285 3.293 3.206 3.211 368,397 -0.10(-2.97%)
Nov 14, 2007 3.389 3.392 3.296 3.309 209,760 -0.01(-0.32%)
Nov 13, 2007 3.253 3.349 3.253 3.320 207,505 +0.06(+1.88%)
Nov 12, 2007 3.259 3.339 3.245 3.259 289,567 -0.06(-1.92%)
Nov 09, 2007 3.304 3.339 3.277 3.323 257,878 -0.05(-1.34%)
Nov 08, 2007 3.344 3.392 3.301 3.368 325,956 -0.01(-0.16%)
Nov 07, 2007 3.418 3.429 3.368 3.373 333,061 -0.08(-2.24%)
Nov 06, 2007 3.450 3.464 3.402 3.450 219,534 +0.00(+0.08%)
Nov 05, 2007 3.402 3.466 3.402 3.448 288,353 -0.02(-0.54%)
Nov 02, 2007 3.485 3.487 3.434 3.466 318,024 +0.00(+0.00%)
Nov 01, 2007 3.493 3.525 3.458 3.466 355,616 -0.09(-2.54%)
Oct 31, 2007 3.546 3.578 3.543 3.557 196,603 +0.02(+0.53%)
Oct 30, 2007 3.546 3.559 3.522 3.538 298,101 -0.03(-0.89%)
Oct 29, 2007 3.557 3.583 3.546 3.570 169,913 +0.01(+0.22%)
Oct 26, 2007 3.538 3.562 3.519 3.562 218,782 +0.05(+1.36%)
Oct 25, 2007 3.549 3.575 3.506 3.514 172,921 -0.04(-1.12%)
Oct 24, 2007 3.567 3.567 3.490 3.554 294,717 -0.03(-0.74%)
Oct 23, 2007 3.607 3.607 3.557 3.581 154,501 +0.02(+0.45%)
Oct 22, 2007 3.514 3.575 3.511 3.565 206,001 +0.02(+0.68%)
Oct 19, 2007 3.602 3.607 3.541 3.541 280,433 -0.10(-2.63%)
Oct 18, 2007 3.613 3.636 3.599 3.636 206,377 +0.02(+0.51%)
Oct 17, 2007 3.644 3.658 3.578 3.618 205,249 -0.00(-0.07%)
Oct 16, 2007 3.644 3.652 3.620 3.620 227,428 -0.03(-0.87%)
Oct 15, 2007 3.692 3.692 3.647 3.652 272,914 -0.04(-1.08%)
Oct 12, 2007 3.639 3.703 3.639 3.692 150,742 +0.03(+0.80%)
Oct 11, 2007 3.724 3.730 3.660 3.663 173,673 -0.02(-0.58%)
Oct 10, 2007 3.663 3.695 3.620 3.684 309,378 +0.01(+0.14%)
Oct 09, 2007 3.644 3.703 3.626 3.679 275,546 +0.06(+1.69%)
Oct 08, 2007 3.636 3.658 3.610 3.618 173,673 -0.04(-1.02%)
Oct 05, 2007 3.644 3.684 3.636 3.655 153,373 +0.04(+1.02%)
Oct 04, 2007 3.591 3.674 3.591 3.618 130,066 +0.02(+0.67%)
Oct 03, 2007 3.583 3.623 3.565 3.594 254,870 -0.01(-0.22%)
Oct 02, 2007 3.589 3.610 3.581 3.602 278,929 +0.02(+0.67%)
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.