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 -0.180 (-1.85%)
Official Closing 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 (%)
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%)
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.