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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2006 4.063 4.117 4.063 4.098 74,683 +0.01(+0.20%)
Apr 27, 2006 4.066 4.111 4.042 4.090 122,345 +0.03(+0.66%)
Apr 26, 2006 4.050 4.085 4.050 4.063 76,184 +0.02(+0.40%)
Apr 25, 2006 4.103 4.103 4.024 4.047 138,108 -0.02(-0.39%)
Apr 24, 2006 4.047 4.127 4.037 4.063 240,563 -0.01(-0.13%)
Apr 21, 2006 4.079 4.106 4.053 4.069 93,448 -0.02(-0.52%)
Apr 20, 2006 4.058 4.117 4.029 4.090 138,108 +0.03(+0.85%)
Apr 19, 2006 4.026 4.117 4.026 4.055 194,777 +0.04(+1.00%)
Apr 18, 2006 4.002 4.040 3.997 4.016 87,068 +0.01(+0.33%)
Apr 17, 2006 4.010 4.077 3.984 4.002 120,469 +0.01(+0.13%)
Apr 13, 2006 3.992 4.010 3.970 3.997 99,077 +0.01(+0.13%)
Apr 12, 2006 4.010 4.050 3.973 3.992 113,338 -0.02(-0.47%)
Apr 11, 2006 4.087 4.090 3.970 4.010 116,341 -0.08(-1.95%)
Apr 10, 2006 4.077 4.090 4.024 4.090 85,942 +0.00(+0.06%)
Apr 07, 2006 4.074 4.122 4.074 4.087 95,324 +0.03(+0.72%)
Apr 06, 2006 4.079 4.101 4.050 4.058 133,979 -0.02(-0.52%)
Apr 05, 2006 4.050 4.101 4.024 4.079 139,609 +0.06(+1.39%)
Apr 04, 2006 4.050 4.063 3.997 4.024 129,101 -0.03(-0.66%)
Apr 03, 2006 4.063 4.090 4.037 4.050 146,364 -0.01(-0.33%)
Mar 31, 2006 4.010 4.071 3.952 4.063 188,772 +0.05(+1.25%)
Mar 30, 2006 4.050 4.077 3.997 4.013 98,327 +0.02(+0.41%)
Mar 29, 2006 3.896 4.045 3.896 3.997 120,094 +0.09(+2.25%)
Mar 28, 2006 3.917 3.997 3.906 3.909 85,942 -0.05(-1.15%)
Mar 27, 2006 3.904 3.997 3.880 3.954 148,241 +0.04(+0.95%)
Mar 24, 2006 3.904 3.941 3.893 3.917 120,844 +0.01(+0.34%)
Mar 23, 2006 3.882 3.912 3.864 3.904 137,357 +0.05(+1.24%)
Mar 22, 2006 3.890 3.930 3.850 3.856 129,851 -0.01(-0.28%)
Mar 21, 2006 3.912 3.944 3.864 3.866 137,732 -0.07(-1.82%)
Mar 20, 2006 3.938 3.978 3.906 3.938 104,707 -0.00(-0.01%)
Mar 17, 2006 3.874 3.944 3.869 3.938 176,763 +0.04(+1.09%)
Mar 16, 2006 3.904 3.957 3.893 3.896 127,975 -0.02(-0.48%)
Mar 15, 2006 3.893 3.938 3.880 3.914 104,707 +0.01(+0.27%)
Mar 14, 2006 3.853 3.909 3.853 3.904 82,564 +0.05(+1.31%)
Mar 13, 2006 3.864 3.893 3.853 3.853 164,378 -0.04(-0.96%)
Mar 10, 2006 3.837 3.890 3.834 3.890 72,807 +0.05(+1.32%)
Mar 09, 2006 3.877 3.928 3.837 3.840 180,141 -0.03(-0.76%)
Mar 08, 2006 3.874 3.877 3.808 3.869 231,556 -0.02(-0.62%)
Mar 07, 2006 3.957 3.965 3.893 3.893 74,308 -0.10(-2.40%)
Mar 06, 2006 3.954 3.997 3.944 3.989 137,357 +0.01(+0.20%)
Mar 03, 2006 3.965 3.997 3.946 3.981 125,723 -0.01(-0.27%)
Mar 02, 2006 3.968 3.992 3.914 3.992 228,178 -0.06(-1.45%)
Mar 01, 2006 3.997 4.055 3.997 4.050 169,632 +0.06(+1.47%)
Feb 28, 2006 4.021 4.008 3.976 3.992 143,362 -0.03(-0.73%)
Feb 27, 2006 3.970 4.032 3.962 4.021 215,794 +0.06(+1.41%)
Feb 24, 2006 3.914 3.970 3.898 3.965 218,796 +0.03(+0.88%)
Feb 23, 2006 3.941 3.965 3.901 3.930 220,672 +0.00(+0.00%)
Feb 22, 2006 3.912 3.944 3.912 3.930 193,276 +0.03(+0.68%)
Feb 21, 2006 3.986 3.986 3.869 3.904 260,829 -0.02(-0.61%)
Feb 17, 2006 3.938 3.954 3.917 3.928 180,516 -0.01(-0.27%)
Feb 16, 2006 3.896 3.941 3.890 3.938 148,241 +0.05(+1.37%)
Feb 15, 2006 3.901 3.928 3.864 3.885 338,890 -0.01(-0.14%)
Feb 14, 2006 3.845 3.890 3.845 3.890 218,045 +0.05(+1.25%)
Feb 13, 2006 3.904 3.904 3.840 3.842 248,069 -0.05(-1.23%)
Feb 10, 2006 3.941 3.944 3.850 3.890 261,579 -0.05(-1.28%)
Feb 09, 2006 3.949 3.954 3.923 3.941 183,894 +0.01(+0.20%)
Feb 08, 2006 3.970 3.986 3.917 3.933 168,507 -0.02(-0.47%)
Feb 07, 2006 3.978 3.997 3.949 3.952 184,269 -0.04(-0.94%)
Feb 06, 2006 3.994 3.997 3.973 3.989 131,728 +0.01(+0.20%)
Feb 03, 2006 3.968 3.989 3.949 3.981 127,975 +0.01(+0.13%)
Feb 02, 2006 3.968 3.997 3.960 3.976 124,222 -0.02(-0.47%)
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.