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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2007 4.317 4.317 4.223 4.245 153,495 -0.06(-1.42%)
Apr 27, 2007 4.317 4.327 4.301 4.306 86,692 -0.02(-0.43%)
Apr 26, 2007 4.314 4.330 4.279 4.325 169,257 +0.02(+0.50%)
Apr 25, 2007 4.298 4.317 4.271 4.303 177,138 +0.01(+0.24%)
Apr 24, 2007 4.335 4.335 4.293 4.293 126,849 -0.05(-1.23%)
Apr 23, 2007 4.362 4.367 4.333 4.346 70,555 +0.00(+0.00%)
Apr 20, 2007 4.367 4.391 4.338 4.346 107,334 +0.01(+0.12%)
Apr 19, 2007 4.370 4.391 4.333 4.341 121,219 -0.06(-1.27%)
Apr 18, 2007 4.314 4.397 4.303 4.397 154,996 +0.06(+1.35%)
Apr 17, 2007 4.311 4.338 4.311 4.338 241,689 +0.03(+0.62%)
Apr 16, 2007 4.309 4.317 4.231 4.311 240,563 +0.03(+0.62%)
Apr 13, 2007 4.261 4.285 4.253 4.285 71,681 +0.03(+0.69%)
Apr 12, 2007 4.263 4.263 4.215 4.255 123,096 +0.03(+0.76%)
Apr 11, 2007 4.298 4.322 4.202 4.223 185,770 -0.09(-2.04%)
Apr 10, 2007 4.330 4.343 4.298 4.311 99,077 -0.02(-0.55%)
Apr 09, 2007 4.341 4.343 4.319 4.335 158,374 +0.02(+0.43%)
Apr 05, 2007 4.325 4.335 4.306 4.317 120,094 -0.01(-0.17%)
Apr 04, 2007 4.330 4.346 4.314 4.324 79,187 -0.01(-0.32%)
Apr 03, 2007 4.325 4.370 4.325 4.338 157,623 +0.02(+0.43%)
Apr 02, 2007 4.311 4.367 4.309 4.319 88,194 +0.03(+0.68%)
Mar 30, 2007 4.295 4.319 4.290 4.290 79,562 +0.01(+0.25%)
Mar 29, 2007 4.306 4.362 4.266 4.279 177,514 -0.01(-0.12%)
Mar 28, 2007 4.303 4.322 4.279 4.285 153,119 -0.06(-1.35%)
Mar 27, 2007 4.381 4.381 4.325 4.343 112,212 -0.03(-0.61%)
Mar 26, 2007 4.423 4.431 4.287 4.370 215,043 -0.04(-0.85%)
Mar 23, 2007 4.375 4.437 4.373 4.407 100,203 +0.02(+0.55%)
Mar 22, 2007 4.407 4.410 4.333 4.383 154,996 -0.00(-0.06%)
Mar 21, 2007 4.330 4.397 4.303 4.386 82,564 +0.09(+2.17%)
Mar 20, 2007 4.210 4.343 4.210 4.293 172,259 +0.06(+1.51%)
Mar 19, 2007 4.186 4.234 4.186 4.229 74,308 +0.03(+0.70%)
Mar 16, 2007 4.157 4.205 4.157 4.199 107,709 +0.05(+1.09%)
Mar 15, 2007 4.170 4.205 4.138 4.154 250,321 -0.02(-0.38%)
Mar 14, 2007 4.154 4.175 4.130 4.170 162,877 -0.01(-0.13%)
Mar 13, 2007 4.245 4.245 4.159 4.175 107,709 -0.07(-1.63%)
Mar 12, 2007 4.247 4.277 4.226 4.245 206,787 -0.07(-1.55%)
Mar 09, 2007 4.143 4.351 4.130 4.311 601,596 +0.17(+4.12%)
Mar 08, 2007 4.119 4.165 4.119 4.141 246,568 +0.05(+1.11%)
Mar 07, 2007 4.069 4.127 4.069 4.095 133,979 +0.03(+0.72%)
Mar 06, 2007 4.045 4.117 4.013 4.066 322,752 +0.10(+2.55%)
Mar 05, 2007 4.010 4.037 3.784 3.965 949,118 -0.21(-5.10%)
Mar 02, 2007 4.295 4.303 4.151 4.178 256,701 -0.21(-4.68%)
Mar 01, 2007 4.378 4.427 4.143 4.383 529,975 -0.12(-2.72%)
Feb 28, 2007 4.437 4.548 4.431 4.506 201,908 +0.09(+2.11%)
Feb 27, 2007 4.546 4.546 4.410 4.413 307,365 -0.18(-3.89%)
Feb 26, 2007 4.596 4.607 4.572 4.591 175,637 -0.03(-0.75%)
Feb 23, 2007 4.610 4.634 4.594 4.626 176,388 +0.02(+0.40%)
Feb 22, 2007 4.612 4.639 4.588 4.607 177,514 -0.00(-0.06%)
Feb 21, 2007 4.588 4.623 4.583 4.610 248,069 +0.01(+0.12%)
Feb 20, 2007 4.554 4.610 4.543 4.604 282,971 +0.03(+0.58%)
Feb 16, 2007 4.548 4.588 4.535 4.578 246,192 -0.01(-0.29%)
Feb 15, 2007 4.583 4.612 4.570 4.591 242,815 +0.02(+0.47%)
Feb 14, 2007 4.572 4.599 4.543 4.570 258,408 +0.01(+0.23%)
Feb 13, 2007 4.514 4.562 4.503 4.559 148,991 +0.05(+1.00%)
Feb 12, 2007 4.556 4.588 4.500 4.514 214,292 -0.05(-1.17%)
Feb 09, 2007 4.567 4.596 4.559 4.567 166,255 +0.01(+0.18%)
Feb 08, 2007 4.530 4.559 4.490 4.559 198,905 +0.02(+0.35%)
Feb 07, 2007 4.543 4.570 4.522 4.543 214,668 -0.00(-0.06%)
Feb 06, 2007 4.583 4.623 4.524 4.546 226,677 -0.03(-0.58%)
Feb 05, 2007 4.516 4.607 4.516 4.572 216,544 +0.06(+1.42%)
Feb 02, 2007 4.474 4.530 4.434 4.508 240,938 +0.04(+0.89%)
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.