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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 29, 2005 3.475 3.488 3.437 3.461 95,699 +0.01(+0.39%)
Apr 28, 2005 3.437 3.477 3.421 3.448 114,464 +0.02(+0.70%)
Apr 27, 2005 3.451 3.517 3.408 3.424 170,758 -0.04(-1.15%)
Apr 26, 2005 3.531 3.563 3.451 3.464 198,155 -0.05(-1.52%)
Apr 25, 2005 3.477 3.541 3.477 3.517 136,231 +0.05(+1.46%)
Apr 22, 2005 3.499 3.499 3.443 3.467 112,963 -0.04(-1.06%)
Apr 21, 2005 3.405 3.531 3.405 3.504 167,381 +0.13(+3.71%)
Apr 20, 2005 3.419 3.437 3.352 3.379 163,628 +0.00(+0.00%)
Apr 19, 2005 3.376 3.437 3.376 3.379 138,483 +0.02(+0.48%)
Apr 18, 2005 3.291 3.368 3.291 3.363 695,419 -0.06(-1.79%)
Apr 15, 2005 3.531 3.531 3.411 3.424 225,551 -0.09(-2.65%)
Apr 14, 2005 3.584 3.624 3.491 3.517 209,414 -0.06(-1.79%)
Apr 13, 2005 3.632 3.632 3.552 3.581 109,585 -0.06(-1.75%)
Apr 12, 2005 3.576 3.645 3.533 3.645 147,115 +0.06(+1.71%)
Apr 11, 2005 3.544 3.603 3.544 3.584 192,150 -0.01(-0.37%)
Apr 08, 2005 3.730 3.730 3.597 3.597 217,295 -0.08(-2.17%)
Apr 07, 2005 3.648 3.690 3.629 3.677 68,678 +0.03(+0.80%)
Apr 06, 2005 3.640 3.661 3.600 3.648 290,852 +0.03(+0.74%)
Apr 05, 2005 3.624 3.661 3.611 3.621 154,621 +0.01(+0.37%)
Apr 04, 2005 3.597 3.669 3.584 3.608 124,597 +0.01(+0.15%)
Apr 01, 2005 3.650 3.701 3.603 3.603 139,984 -0.03(-0.95%)
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%)
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.