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 )

9.290 -0.040 (-0.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 14, 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 (%)
Feb 28, 2006 3.939 3.926 3.895 3.911 146,332 -0.03(-0.73%)
Feb 27, 2006 3.890 3.950 3.882 3.939 220,264 +0.05(+1.41%)
Feb 24, 2006 3.835 3.890 3.819 3.884 223,328 +0.03(+0.88%)
Feb 23, 2006 3.861 3.884 3.822 3.850 225,244 +0.00(+0.00%)
Feb 22, 2006 3.832 3.864 3.832 3.850 197,280 +0.03(+0.68%)
Feb 21, 2006 3.905 3.905 3.790 3.824 266,232 -0.02(-0.61%)
Feb 17, 2006 3.858 3.874 3.837 3.848 184,255 -0.01(-0.27%)
Feb 16, 2006 3.817 3.861 3.811 3.858 151,312 +0.05(+1.37%)
Feb 15, 2006 3.822 3.848 3.785 3.806 345,910 -0.01(-0.14%)
Feb 14, 2006 3.767 3.811 3.767 3.811 222,562 +0.05(+1.25%)
Feb 13, 2006 3.824 3.824 3.762 3.764 253,208 -0.05(-1.23%)
Feb 10, 2006 3.861 3.864 3.772 3.811 266,998 -0.05(-1.28%)
Feb 09, 2006 3.869 3.874 3.843 3.861 187,703 +0.01(+0.20%)
Feb 08, 2006 3.890 3.905 3.837 3.853 171,997 -0.02(-0.47%)
Feb 07, 2006 3.897 3.916 3.869 3.871 188,086 -0.04(-0.94%)
Feb 06, 2006 3.913 3.916 3.892 3.908 134,457 +0.01(+0.20%)
Feb 03, 2006 3.887 3.908 3.869 3.900 130,626 +0.01(+0.13%)
Feb 02, 2006 3.887 3.915 3.879 3.895 126,795 -0.02(-0.47%)
Feb 01, 2006 3.874 3.929 3.874 3.913 114,920 +0.02(+0.54%)
Jan 31, 2006 3.871 3.916 3.871 3.892 116,835 +0.02(+0.54%)
Jan 30, 2006 3.850 3.897 3.850 3.871 122,581 +0.03(+0.68%)
Jan 27, 2006 3.840 3.864 3.801 3.845 340,164 -0.00(-0.07%)
Jan 26, 2006 3.864 3.874 3.819 3.848 149,013 +0.01(+0.27%)
Jan 25, 2006 3.824 3.858 3.824 3.837 119,517 +0.02(+0.48%)
Jan 24, 2006 3.757 3.850 3.757 3.819 132,541 +0.07(+1.81%)
Jan 23, 2006 3.725 3.824 3.707 3.751 261,635 +0.04(+0.98%)
Jan 20, 2006 3.759 3.767 3.681 3.715 255,506 -0.04(-1.18%)
Jan 19, 2006 3.788 3.790 3.749 3.759 130,243 -0.03(-0.69%)
Jan 18, 2006 3.809 3.811 3.728 3.785 110,706 -0.05(-1.29%)
Jan 17, 2006 3.824 3.843 3.798 3.835 127,178 -0.00(-0.07%)
Jan 13, 2006 3.780 3.837 3.759 3.837 99,597 +0.06(+1.52%)
Jan 12, 2006 3.827 3.835 3.777 3.780 138,670 -0.03(-0.89%)
Jan 11, 2006 3.770 3.822 3.767 3.814 108,408 +0.04(+1.11%)
Jan 10, 2006 3.811 3.811 3.746 3.772 164,336 -0.03(-0.89%)
Jan 09, 2006 3.783 3.806 3.733 3.806 164,719 +0.03(+0.90%)
Jan 06, 2006 3.759 3.772 3.728 3.772 283,470 +0.03(+0.70%)
Jan 05, 2006 3.733 3.759 3.730 3.746 84,658 -0.01(-0.14%)
Jan 04, 2006 3.733 3.764 3.710 3.751 193,449 +0.02(+0.42%)
Jan 03, 2006 3.798 3.798 3.736 3.736 206,090 -0.07(-1.72%)
Dec 30, 2005 3.843 3.843 3.785 3.801 128,327 -0.02(-0.41%)
Dec 29, 2005 3.723 3.822 3.723 3.817 114,537 +0.07(+1.81%)
Dec 28, 2005 3.811 3.811 3.728 3.749 116,452 +0.03(+0.77%)
Dec 27, 2005 3.707 3.743 3.702 3.720 134,073 -0.04(-1.04%)
Dec 23, 2005 3.772 3.772 3.710 3.759 78,145 -0.01(-0.35%)
Dec 22, 2005 3.710 3.772 3.707 3.772 50,181 +0.05(+1.33%)
Dec 21, 2005 3.772 3.772 3.723 3.723 77,379 -0.02(-0.49%)
Dec 20, 2005 3.759 3.811 3.741 3.741 80,827 -0.02(-0.49%)
Dec 19, 2005 3.785 3.801 3.723 3.759 85,041 -0.04(-1.10%)
Dec 16, 2005 3.759 3.822 3.749 3.801 66,653 +0.05(+1.39%)
Dec 15, 2005 3.720 3.785 3.720 3.749 72,782 +0.00(+0.07%)
Dec 14, 2005 3.809 3.811 3.707 3.746 175,445 -0.04(-1.17%)
Dec 13, 2005 3.785 3.811 3.772 3.790 79,678 +0.01(+0.28%)
Dec 12, 2005 3.785 3.824 3.770 3.780 43,286 +0.01(+0.35%)
Dec 09, 2005 3.751 3.780 3.723 3.767 111,855 -0.01(-0.28%)
Dec 08, 2005 3.746 3.785 3.720 3.777 121,049 +0.05(+1.33%)
Dec 07, 2005 3.686 3.746 3.683 3.728 106,109 +0.02(+0.63%)
Dec 06, 2005 3.759 3.772 3.665 3.704 269,680 -0.07(-1.80%)
Dec 05, 2005 3.785 3.798 3.759 3.772 156,291 -0.03(-0.69%)
Dec 02, 2005 3.879 3.879 3.759 3.798 211,070 -0.31(-7.50%)
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.