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 (%)
Mar 31, 2005 3.611 3.637 3.579 3.637 131,352 +0.05(+1.26%)
Mar 30, 2005 3.541 3.624 3.533 3.592 300,235 +0.03(+0.90%)
Mar 29, 2005 3.637 3.648 3.544 3.560 327,256 -0.09(-2.48%)
Mar 28, 2005 3.736 3.754 3.637 3.650 138,108 -0.10(-2.77%)
Mar 24, 2005 3.690 3.754 3.677 3.754 164,003 +0.09(+2.47%)
Mar 23, 2005 3.730 3.738 3.573 3.664 310,368 -0.07(-1.79%)
Mar 22, 2005 3.714 3.824 3.693 3.730 236,435 +0.02(+0.46%)
Mar 21, 2005 3.730 3.730 3.666 3.713 117,842 -0.02(-0.46%)
Mar 18, 2005 3.685 3.797 3.685 3.730 197,779 +0.05(+1.45%)
Mar 17, 2005 3.653 3.690 3.605 3.677 241,689 -0.00(-0.07%)
Mar 16, 2005 3.794 3.802 3.677 3.680 141,485 -0.11(-3.02%)
Mar 15, 2005 3.762 3.824 3.754 3.794 138,858 +0.05(+1.21%)
Mar 14, 2005 3.746 3.810 3.704 3.749 135,481 +0.01(+0.21%)
Mar 11, 2005 3.810 3.810 3.704 3.741 217,295 -0.07(-1.82%)
Mar 10, 2005 3.810 3.842 3.789 3.810 93,072 +0.00(+0.07%)
Mar 09, 2005 3.896 3.930 3.808 3.808 171,509 -0.11(-2.92%)
Mar 08, 2005 3.898 3.930 3.896 3.922 95,324 +0.01(+0.14%)
Mar 07, 2005 3.896 3.938 3.882 3.917 221,423 -0.05(-1.21%)
Mar 04, 2005 3.925 3.970 3.925 3.965 124,972 +0.01(+0.34%)
Mar 03, 2005 3.914 3.973 3.893 3.952 173,761 -0.05(-1.13%)
Mar 02, 2005 4.032 4.032 3.954 3.997 243,565 -0.02(-0.60%)
Mar 01, 2005 3.957 4.021 3.917 4.021 216,544 +0.02(+0.60%)
Feb 28, 2005 3.984 4.045 3.965 3.997 188,772 -0.03(-0.66%)
Feb 25, 2005 3.984 4.032 3.951 4.024 191,024 +0.02(+0.40%)
Feb 24, 2005 3.957 4.008 3.957 4.008 194,027 +0.00(+0.00%)
Feb 23, 2005 3.984 4.024 3.938 4.008 407,194 -0.00(-0.07%)
Feb 22, 2005 3.933 4.357 3.930 4.010 835,779 +0.06(+1.62%)
Feb 18, 2005 3.984 4.024 3.944 3.946 176,012 -0.04(-0.94%)
Feb 17, 2005 4.024 4.037 3.973 3.984 216,169 -0.05(-1.19%)
Feb 16, 2005 4.010 4.077 4.010 4.032 259,703 -0.01(-0.13%)
Feb 15, 2005 4.010 4.037 3.997 4.037 239,812 +0.01(+0.33%)
Feb 14, 2005 4.050 4.090 4.000 4.024 182,017 -0.03(-0.66%)
Feb 11, 2005 3.997 4.050 3.997 4.050 132,854 +0.05(+1.33%)
Feb 10, 2005 3.949 4.024 3.944 3.997 211,290 +0.02(+0.54%)
Feb 09, 2005 3.984 4.024 3.944 3.976 182,392 -0.03(-0.86%)
Feb 08, 2005 4.008 4.024 3.976 4.010 302,487 -0.01(-0.13%)
Feb 07, 2005 4.008 4.021 3.980 4.016 238,311 +0.01(+0.13%)
Feb 04, 2005 3.890 4.024 3.872 4.010 245,817 +0.13(+3.37%)
Feb 03, 2005 3.877 3.912 3.872 3.880 212,791 -0.04(-0.95%)
Feb 02, 2005 3.837 3.930 3.837 3.917 247,318 +0.09(+2.44%)
Feb 01, 2005 3.808 3.834 3.797 3.824 142,611 +0.03(+0.70%)
Jan 31, 2005 3.770 3.810 3.744 3.797 187,271 +0.05(+1.42%)
Jan 28, 2005 3.730 3.754 3.717 3.744 130,227 +0.03(+0.79%)
Jan 27, 2005 3.733 3.754 3.704 3.714 200,782 -0.01(-0.29%)
Jan 26, 2005 3.722 3.733 3.677 3.725 323,503 +0.01(+0.14%)
Jan 25, 2005 3.744 3.752 3.709 3.720 159,875 +0.02(+0.43%)
Jan 24, 2005 3.741 3.757 3.682 3.704 233,808 -0.00(-0.12%)
Jan 21, 2005 3.685 3.754 3.685 3.708 211,290 +0.03(+0.77%)
Jan 20, 2005 3.704 3.757 3.680 3.680 129,851 -0.02(-0.65%)
Jan 19, 2005 3.773 3.784 3.704 3.704 289,351 -0.06(-1.70%)
Jan 18, 2005 3.706 3.768 3.690 3.768 287,850 +0.06(+1.73%)
Jan 14, 2005 3.690 3.725 3.664 3.704 191,775 +0.04(+1.09%)
Jan 13, 2005 3.664 3.730 3.664 3.664 199,656 -0.03(-0.72%)
Jan 12, 2005 3.744 3.744 3.650 3.690 281,845 -0.05(-1.42%)
Jan 11, 2005 3.709 3.821 3.597 3.744 556,185 -0.01(-0.35%)
Jan 10, 2005 3.882 3.882 3.757 3.757 221,423 -0.10(-2.56%)
Jan 07, 2005 3.864 3.890 3.810 3.856 132,103 -0.03(-0.75%)
Jan 06, 2005 3.829 3.917 3.800 3.885 174,511 +0.07(+1.74%)
Jan 05, 2005 3.877 3.930 3.810 3.818 254,449 -0.06(-1.51%)
Jan 04, 2005 4.018 4.050 3.853 3.877 294,605 -0.12(-3.00%)
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.