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 (%)
May 28, 2004 3.461 3.464 3.437 3.458 112,398 +0.00(+0.00%)
May 27, 2004 3.408 3.458 3.384 3.458 201,866 +0.05(+1.56%)
May 26, 2004 3.437 3.437 3.378 3.405 170,665 +0.03(+0.87%)
May 25, 2004 3.304 3.378 3.272 3.376 149,238 +0.08(+2.50%)
May 24, 2004 3.272 3.304 3.256 3.293 86,084 +0.05(+1.48%)
May 21, 2004 3.198 3.285 3.198 3.245 259,757 +0.03(+0.83%)
May 20, 2004 3.251 3.272 3.192 3.219 150,742 -0.01(-0.17%)
May 19, 2004 3.245 3.283 3.221 3.224 134,953 +0.02(+0.75%)
May 18, 2004 3.192 3.240 3.166 3.200 171,041 +0.04(+1.26%)
May 17, 2004 3.171 3.206 3.144 3.160 156,005 -0.06(-1.82%)
May 14, 2004 3.168 3.232 3.168 3.219 97,362 +0.04(+1.17%)
May 13, 2004 3.182 3.182 3.139 3.182 108,639 +0.03(+0.84%)
May 12, 2004 3.123 3.190 3.051 3.155 160,140 +0.03(+1.02%)
May 11, 2004 3.075 3.136 3.072 3.123 196,227 +0.07(+2.35%)
May 10, 2004 2.979 3.104 2.979 3.051 674,392 -0.17(-5.36%)
May 07, 2004 3.418 3.429 3.120 3.224 733,787 -0.22(-6.41%)
May 06, 2004 3.538 3.538 3.400 3.445 216,527 -0.10(-2.85%)
May 05, 2004 3.551 3.559 3.541 3.546 27,065 -0.01(-0.15%)
May 04, 2004 3.551 3.578 3.527 3.551 89,092 -0.01(-0.22%)
May 03, 2004 3.586 3.586 3.543 3.559 94,730 +0.02(+0.45%)
Apr 30, 2004 3.591 3.591 3.543 3.543 87,964 -0.03(-0.75%)
Apr 29, 2004 3.594 3.647 3.570 3.570 92,851 -0.03(-0.74%)
Apr 28, 2004 3.658 3.658 3.594 3.597 107,887 -0.03(-0.95%)
Apr 27, 2004 3.634 3.676 3.631 3.631 183,822 -0.01(-0.22%)
Apr 26, 2004 3.626 3.687 3.602 3.639 136,833 +0.02(+0.51%)
Apr 23, 2004 3.644 3.658 3.607 3.620 69,920 -0.05(-1.38%)
Apr 22, 2004 3.615 3.682 3.591 3.671 79,694 +0.06(+1.55%)
Apr 21, 2004 3.565 3.618 3.562 3.615 101,873 +0.04(+1.04%)
Apr 20, 2004 3.615 3.642 3.578 3.578 78,942 -0.04(-1.03%)
Apr 19, 2004 3.602 3.623 3.591 3.615 91,347 +0.01(+0.37%)
Apr 16, 2004 3.591 3.623 3.575 3.602 113,526 +0.01(+0.30%)
Apr 15, 2004 3.628 3.628 3.567 3.591 138,336 -0.03(-0.74%)
Apr 14, 2004 3.613 3.660 3.594 3.618 86,460 -0.00(-0.07%)
Apr 13, 2004 3.722 3.722 3.583 3.620 211,264 -0.09(-2.30%)
Apr 12, 2004 3.658 3.722 3.658 3.706 187,957 +0.04(+1.02%)
Apr 08, 2004 3.668 3.682 3.650 3.668 126,683 +0.01(+0.22%)
Apr 07, 2004 3.663 3.663 3.642 3.660 189,461 +0.00(+0.07%)
Apr 06, 2004 3.679 3.679 3.620 3.658 74,431 -0.02(-0.65%)
Apr 05, 2004 3.644 3.682 3.631 3.682 137,209 +0.06(+1.76%)
Apr 02, 2004 3.658 3.666 3.607 3.618 286,823 +0.03(+0.74%)
Apr 01, 2004 3.578 3.610 3.567 3.591 148,486 +0.03(+0.82%)
Mar 31, 2004 3.543 3.594 3.543 3.562 116,157 +0.00(+0.07%)
Mar 30, 2004 3.562 3.567 3.543 3.559 126,683 +0.01(+0.15%)
Mar 29, 2004 3.501 3.554 3.501 3.554 263,516 +0.06(+1.60%)
Mar 26, 2004 3.495 3.498 3.477 3.498 113,150 +0.00(+0.00%)
Mar 25, 2004 3.474 3.501 3.453 3.498 233,819 +0.04(+1.15%)
Mar 24, 2004 3.456 3.525 3.400 3.458 279,305 +0.01(+0.15%)
Mar 23, 2004 3.479 3.479 3.424 3.453 119,541 -0.01(-0.31%)
Mar 22, 2004 3.485 3.498 3.384 3.464 245,472 -0.04(-1.06%)
Mar 19, 2004 3.538 3.546 3.501 3.501 116,157 -0.04(-1.13%)
Mar 18, 2004 3.541 3.546 3.498 3.541 137,209 +0.01(+0.38%)
Mar 17, 2004 3.503 3.554 3.477 3.527 104,128 +0.03(+0.99%)
Mar 16, 2004 3.477 3.519 3.437 3.493 145,855 +0.03(+0.84%)
Mar 15, 2004 3.583 3.583 3.458 3.464 236,450 -0.14(-3.91%)
Mar 12, 2004 3.495 3.605 3.493 3.605 151,118 +0.09(+2.57%)
Mar 11, 2004 3.538 3.573 3.477 3.514 212,016 -0.05(-1.34%)
Mar 10, 2004 3.589 3.605 3.541 3.562 158,636 -0.02(-0.67%)
Mar 09, 2004 3.578 3.631 3.567 3.586 191,341 -0.02(-0.52%)
Mar 08, 2004 3.663 3.679 3.605 3.605 105,256 -0.04(-1.09%)
Mar 05, 2004 3.636 3.666 3.618 3.644 131,946 -0.01(-0.29%)
Mar 04, 2004 3.642 3.660 3.583 3.655 153,373 -0.01(-0.29%)
Mar 03, 2004 3.692 3.692 3.652 3.666 102,249 -0.02(-0.43%)
Mar 02, 2004 3.690 3.711 3.660 3.682 171,793 -0.02(-0.50%)
Mar 01, 2004 3.698 3.708 3.671 3.700 231,564 +0.01(+0.36%)
Feb 27, 2004 3.671 3.695 3.671 3.687 100,745 +0.03(+0.95%)
Feb 26, 2004 3.583 3.660 3.565 3.652 136,833 +0.07(+1.93%)
Feb 25, 2004 3.586 3.586 3.549 3.583 125,179 +0.03(+0.97%)
Feb 24, 2004 3.597 3.597 3.527 3.549 234,195 -0.07(-1.91%)
Feb 23, 2004 3.684 3.708 3.618 3.618 178,559 -0.09(-2.51%)
Feb 20, 2004 3.708 3.711 3.618 3.711 181,943 -0.00(-0.07%)
Feb 19, 2004 3.716 3.716 3.671 3.714 164,651 -0.01(-0.14%)
Feb 18, 2004 3.738 3.746 3.631 3.719 209,760 -0.03(-0.71%)
Feb 17, 2004 3.644 3.746 3.644 3.746 235,699 +0.07(+1.88%)
Feb 13, 2004 3.698 3.703 3.634 3.676 110,519 -0.03(-0.93%)
Feb 12, 2004 3.716 3.738 3.687 3.711 158,636 +0.00(+0.00%)
Feb 11, 2004 3.634 3.711 3.634 3.711 125,179 +0.09(+2.35%)
Feb 10, 2004 3.634 3.666 3.607 3.626 202,994 -0.01(-0.37%)
Feb 09, 2004 3.565 3.639 3.565 3.639 159,012 +0.05(+1.41%)
Feb 06, 2004 3.546 3.599 3.546 3.589 164,275 +0.06(+1.58%)
Feb 05, 2004 3.525 3.535 3.490 3.533 470,646 -0.03(-0.90%)
Feb 04, 2004 3.597 3.602 3.525 3.565 145,479 -0.04(-1.03%)
Feb 03, 2004 3.602 3.605 3.551 3.602 109,767 +0.01(+0.30%)
Feb 02, 2004 3.602 3.615 3.557 3.591 122,548 +0.01(+0.37%)
Jan 30, 2004 3.591 3.599 3.543 3.578 165,778 -0.01(-0.30%)
Jan 29, 2004 3.682 3.682 3.525 3.589 249,232 -0.12(-3.23%)
Jan 28, 2004 3.748 3.775 3.698 3.708 187,206 -0.03(-0.71%)
Jan 27, 2004 3.714 3.738 3.706 3.735 143,599 +0.02(+0.50%)
Jan 26, 2004 3.706 3.735 3.679 3.716 197,355 +0.02(+0.50%)
Jan 23, 2004 3.714 3.764 3.698 3.698 222,542 -0.01(-0.36%)
Jan 22, 2004 3.695 3.719 3.690 3.711 164,275 +0.02(+0.58%)
Jan 21, 2004 3.668 3.690 3.658 3.690 187,206 +0.02(+0.58%)
Jan 20, 2004 3.671 3.682 3.620 3.668 312,385 +0.00(+0.00%)
Jan 16, 2004 3.655 3.671 3.647 3.668 198,483 +0.03(+0.88%)
Jan 15, 2004 3.631 3.644 3.605 3.636 193,220 +0.02(+0.51%)
Jan 14, 2004 3.565 3.655 3.557 3.618 292,086 +0.06(+1.80%)
Jan 13, 2004 3.533 3.589 3.525 3.554 234,195 +0.02(+0.60%)
Jan 12, 2004 3.517 3.541 3.503 3.533 182,695 +0.03(+0.84%)
Jan 09, 2004 3.511 3.522 3.490 3.503 152,621 -0.01(-0.15%)
Jan 08, 2004 3.479 3.519 3.464 3.509 162,771 +0.05(+1.38%)
Jan 07, 2004 3.458 3.485 3.418 3.461 179,311 +0.00(+0.08%)
Jan 06, 2004 3.429 3.482 3.389 3.458 352,984 +0.04(+1.17%)
Jan 05, 2004 3.368 3.418 3.368 3.418 209,009 +0.05(+1.58%)
Jan 02, 2004 3.352 3.400 3.352 3.365 244,721 +0.01(+0.40%)
Dec 31, 2003 3.365 3.373 3.339 3.352 104,880 +0.00(+0.00%)
Dec 30, 2003 3.349 3.373 3.344 3.352 156,380 +0.01(+0.40%)
Dec 29, 2003 3.325 3.362 3.301 3.339 105,632 +0.03(+0.88%)
Dec 26, 2003 3.299 3.309 3.285 3.309 74,431 +0.02(+0.65%)
Dec 24, 2003 3.261 3.296 3.261 3.288 90,595 +0.01(+0.24%)
Dec 23, 2003 3.261 3.283 3.248 3.280 129,314 +0.02(+0.74%)
Dec 22, 2003 3.264 3.280 3.229 3.256 340,579 -0.01(-0.33%)
Dec 19, 2003 3.299 3.299 3.272 3.267 149,614 -0.04(-1.21%)
Dec 18, 2003 3.272 3.299 3.248 3.307 142,847 +0.03(+1.06%)
Dec 17, 2003 3.328 3.331 3.253 3.272 210,888 -0.07(-1.99%)
Dec 16, 2003 3.392 3.392 3.320 3.339 151,118 -0.05(-1.57%)
Dec 15, 2003 3.416 3.416 3.389 3.392 186,454 +0.02(+0.47%)
Dec 12, 2003 3.349 3.376 3.315 3.376 63,905 +0.05(+1.36%)
Dec 11, 2003 3.259 3.339 3.253 3.331 109,015 +0.07(+2.20%)
Dec 10, 2003 3.309 3.352 3.277 3.259 143,223 -0.09(-2.55%)
Dec 09, 2003 3.365 3.365 3.328 3.344 123,300 -0.01(-0.32%)
Dec 08, 2003 3.357 3.360 3.325 3.354 168,786 -0.02(-0.63%)
Dec 05, 2003 3.421 3.421 3.365 3.376 134,577 -0.06(-1.78%)
Dec 04, 2003 3.429 3.429 3.357 3.437 244,345 -0.08(-2.27%)
Dec 03, 2003 3.495 3.535 3.495 3.517 204,874 -0.01(-0.15%)
Dec 02, 2003 3.525 3.525 3.493 3.522 186,830 +0.02(+0.61%)
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.