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 30, 2007 4.288 4.312 4.283 4.283 79,694 +0.01(+0.25%)
Mar 29, 2007 4.299 4.355 4.259 4.272 177,808 -0.01(-0.12%)
Mar 28, 2007 4.296 4.315 4.272 4.278 153,373 -0.06(-1.35%)
Mar 27, 2007 4.373 4.373 4.317 4.336 112,398 -0.03(-0.61%)
Mar 26, 2007 4.416 4.424 4.280 4.363 215,399 -0.04(-0.85%)
Mar 23, 2007 4.368 4.429 4.365 4.400 100,369 +0.02(+0.55%)
Mar 22, 2007 4.400 4.403 4.325 4.376 155,253 -0.00(-0.06%)
Mar 21, 2007 4.323 4.389 4.296 4.379 82,701 +0.09(+2.17%)
Mar 20, 2007 4.203 4.336 4.203 4.286 172,545 +0.06(+1.51%)
Mar 19, 2007 4.179 4.227 4.179 4.222 74,431 +0.03(+0.70%)
Mar 16, 2007 4.150 4.198 4.150 4.192 107,887 +0.05(+1.09%)
Mar 15, 2007 4.163 4.198 4.131 4.147 250,735 -0.02(-0.38%)
Mar 14, 2007 4.147 4.168 4.123 4.163 163,147 -0.01(-0.13%)
Mar 13, 2007 4.238 4.238 4.153 4.168 107,887 -0.07(-1.63%)
Mar 12, 2007 4.240 4.270 4.219 4.238 207,129 -0.07(-1.55%)
Mar 09, 2007 4.137 4.344 4.123 4.304 602,592 +0.17(+4.12%)
Mar 08, 2007 4.113 4.158 4.113 4.134 246,976 +0.05(+1.11%)
Mar 07, 2007 4.062 4.121 4.062 4.089 134,201 +0.03(+0.72%)
Mar 06, 2007 4.038 4.110 4.006 4.059 323,287 +0.10(+2.55%)
Mar 05, 2007 4.004 4.030 3.777 3.958 950,690 -0.21(-5.10%)
Mar 02, 2007 4.288 4.296 4.145 4.171 257,126 -0.20(-4.68%)
Mar 01, 2007 4.371 4.420 4.137 4.376 530,853 -0.12(-2.72%)
Feb 28, 2007 4.429 4.541 4.424 4.498 202,242 +0.09(+2.11%)
Feb 27, 2007 4.538 4.538 4.403 4.405 307,874 -0.18(-3.89%)
Feb 26, 2007 4.589 4.599 4.565 4.583 175,928 -0.03(-0.75%)
Feb 23, 2007 4.602 4.626 4.586 4.618 176,680 +0.02(+0.40%)
Feb 22, 2007 4.605 4.631 4.581 4.599 177,808 -0.00(-0.06%)
Feb 21, 2007 4.581 4.615 4.575 4.602 248,480 +0.01(+0.12%)
Feb 20, 2007 4.546 4.602 4.536 4.597 283,440 +0.03(+0.58%)
Feb 16, 2007 4.541 4.581 4.528 4.570 246,600 -0.01(-0.29%)
Feb 15, 2007 4.575 4.605 4.562 4.583 243,217 +0.02(+0.47%)
Feb 14, 2007 4.565 4.591 4.536 4.562 258,836 +0.01(+0.23%)
Feb 13, 2007 4.506 4.554 4.496 4.552 149,238 +0.05(+1.00%)
Feb 12, 2007 4.549 4.581 4.493 4.506 214,647 -0.05(-1.17%)
Feb 09, 2007 4.560 4.589 4.552 4.560 166,530 +0.01(+0.18%)
Feb 08, 2007 4.522 4.552 4.482 4.552 199,235 +0.02(+0.35%)
Feb 07, 2007 4.536 4.562 4.514 4.536 215,023 -0.00(-0.06%)
Feb 06, 2007 4.575 4.615 4.517 4.538 227,053 -0.03(-0.58%)
Feb 05, 2007 4.509 4.599 4.509 4.565 216,903 +0.06(+1.42%)
Feb 02, 2007 4.466 4.522 4.427 4.501 241,337 +0.04(+0.89%)
Feb 01, 2007 4.456 4.520 4.427 4.461 265,396 +0.04(+0.84%)
Jan 31, 2007 4.400 4.469 4.400 4.424 244,721 +0.01(+0.24%)
Jan 30, 2007 4.416 4.469 4.389 4.413 233,067 +0.04(+0.85%)
Jan 29, 2007 4.379 4.405 4.344 4.376 152,245 +0.01(+0.18%)
Jan 26, 2007 4.381 4.381 4.336 4.368 102,624 +0.00(+0.00%)
Jan 25, 2007 4.379 4.405 4.363 4.368 114,654 -0.01(-0.24%)
Jan 24, 2007 4.301 4.379 4.294 4.379 165,026 +0.08(+1.79%)
Jan 23, 2007 4.270 4.301 4.256 4.301 146,607 +0.03(+0.81%)
Jan 22, 2007 4.304 4.307 4.243 4.267 130,442 -0.01(-0.19%)
Jan 19, 2007 4.294 4.323 4.270 4.275 169,537 +0.01(+0.12%)
Jan 18, 2007 4.243 4.280 4.232 4.270 111,271 +0.02(+0.38%)
Jan 17, 2007 4.259 4.278 4.195 4.254 204,498 -0.05(-1.11%)
Jan 16, 2007 4.304 4.323 4.283 4.301 246,976 -0.02(-0.43%)
Jan 12, 2007 4.294 4.336 4.272 4.320 185,326 +0.06(+1.50%)
Jan 11, 2007 4.190 4.256 4.147 4.256 213,896 +0.05(+1.27%)
Jan 10, 2007 4.190 4.227 4.163 4.203 250,735 -0.01(-0.25%)
Jan 09, 2007 4.262 4.283 4.198 4.214 234,571 -0.06(-1.31%)
Jan 08, 2007 4.341 4.341 4.182 4.270 449,595 -0.03(-0.80%)
Jan 05, 2007 4.371 4.373 4.190 4.304 268,403 -0.07(-1.52%)
Jan 04, 2007 4.381 4.408 4.323 4.371 328,926 +0.00(+0.00%)
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.