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 (%)
May 31, 2005 3.666 3.708 3.658 3.698 132,698 +0.02(+0.58%)
May 27, 2005 3.671 3.695 3.660 3.676 229,308 +0.02(+0.44%)
May 26, 2005 3.607 3.671 3.591 3.660 127,059 +0.04(+1.18%)
May 25, 2005 3.567 3.618 3.567 3.618 212,016 +0.06(+1.64%)
May 24, 2005 3.490 3.559 3.485 3.559 168,410 +0.05(+1.36%)
May 23, 2005 3.434 3.541 3.434 3.511 294,341 +0.03(+0.84%)
May 20, 2005 3.458 3.482 3.437 3.482 184,574 +0.01(+0.31%)
May 19, 2005 3.450 3.479 3.437 3.472 192,092 +0.04(+1.08%)
May 18, 2005 3.440 3.479 3.432 3.434 351,105 -0.03(-0.92%)
May 17, 2005 3.472 3.519 3.445 3.466 224,045 +0.01(+0.23%)
May 16, 2005 3.485 3.498 3.453 3.458 115,782 -0.04(-1.14%)
May 13, 2005 3.458 3.503 3.445 3.498 109,767 +0.05(+1.54%)
May 12, 2005 3.432 3.511 3.418 3.445 126,683 +0.01(+0.39%)
May 11, 2005 3.440 3.477 3.413 3.432 197,355 -0.02(-0.69%)
May 10, 2005 3.440 3.479 3.424 3.456 149,990 -0.01(-0.31%)
May 09, 2005 3.445 3.485 3.445 3.466 91,723 +0.01(+0.23%)
May 06, 2005 3.461 3.482 3.432 3.458 140,968 +0.01(+0.39%)
May 05, 2005 3.538 3.538 3.416 3.445 320,656 -0.07(-1.89%)
May 04, 2005 3.498 3.551 3.458 3.511 199,235 +0.03(+0.84%)
May 03, 2005 3.445 3.511 3.394 3.482 143,223 +0.03(+1.00%)
May 02, 2005 3.472 3.477 3.418 3.448 103,752 -0.01(-0.23%)
Apr 29, 2005 3.469 3.482 3.432 3.456 95,858 +0.01(+0.39%)
Apr 28, 2005 3.432 3.472 3.416 3.442 114,654 +0.02(+0.70%)
Apr 27, 2005 3.445 3.511 3.402 3.418 171,041 -0.04(-1.15%)
Apr 26, 2005 3.525 3.557 3.445 3.458 198,483 -0.05(-1.52%)
Apr 25, 2005 3.472 3.535 3.472 3.511 136,457 +0.05(+1.46%)
Apr 22, 2005 3.493 3.493 3.437 3.461 113,150 -0.04(-1.06%)
Apr 21, 2005 3.400 3.525 3.400 3.498 167,658 +0.13(+3.71%)
Apr 20, 2005 3.413 3.432 3.346 3.373 163,899 +0.00(+0.00%)
Apr 19, 2005 3.370 3.432 3.370 3.373 138,712 +0.02(+0.48%)
Apr 18, 2005 3.285 3.362 3.285 3.357 696,571 -0.06(-1.79%)
Apr 15, 2005 3.525 3.525 3.405 3.418 225,925 -0.09(-2.65%)
Apr 14, 2005 3.578 3.618 3.485 3.511 209,760 -0.06(-1.79%)
Apr 13, 2005 3.626 3.626 3.546 3.575 109,767 -0.06(-1.75%)
Apr 12, 2005 3.570 3.639 3.527 3.639 147,358 +0.06(+1.71%)
Apr 11, 2005 3.538 3.597 3.538 3.578 192,468 -0.01(-0.37%)
Apr 08, 2005 3.724 3.724 3.591 3.591 217,655 -0.08(-2.17%)
Apr 07, 2005 3.642 3.684 3.623 3.671 68,792 +0.03(+0.80%)
Apr 06, 2005 3.634 3.655 3.594 3.642 291,334 +0.03(+0.74%)
Apr 05, 2005 3.618 3.655 3.605 3.615 154,877 +0.01(+0.37%)
Apr 04, 2005 3.591 3.663 3.578 3.602 124,804 +0.01(+0.15%)
Apr 01, 2005 3.644 3.695 3.597 3.597 140,216 -0.03(-0.95%)
Mar 31, 2005 3.605 3.631 3.573 3.631 131,570 +0.05(+1.26%)
Mar 30, 2005 3.535 3.618 3.527 3.586 300,732 +0.03(+0.90%)
Mar 29, 2005 3.631 3.642 3.538 3.554 327,798 -0.09(-2.48%)
Mar 28, 2005 3.730 3.748 3.631 3.644 138,336 -0.10(-2.77%)
Mar 24, 2005 3.684 3.748 3.671 3.748 164,275 +0.09(+2.47%)
Mar 23, 2005 3.724 3.732 3.567 3.658 310,882 -0.07(-1.79%)
Mar 22, 2005 3.708 3.817 3.687 3.724 236,826 +0.02(+0.46%)
Mar 21, 2005 3.724 3.724 3.660 3.707 118,037 -0.02(-0.46%)
Mar 18, 2005 3.679 3.791 3.679 3.724 198,107 +0.05(+1.45%)
Mar 17, 2005 3.647 3.684 3.599 3.671 242,089 -0.00(-0.07%)
Mar 16, 2005 3.788 3.796 3.671 3.674 141,720 -0.11(-3.02%)
Mar 15, 2005 3.756 3.817 3.748 3.788 139,088 +0.05(+1.21%)
Mar 14, 2005 3.740 3.804 3.698 3.743 135,705 +0.01(+0.21%)
Mar 11, 2005 3.804 3.804 3.698 3.735 217,655 -0.07(-1.82%)
Mar 10, 2005 3.804 3.836 3.783 3.804 93,227 +0.00(+0.07%)
Mar 09, 2005 3.889 3.924 3.801 3.801 171,793 -0.11(-2.92%)
Mar 08, 2005 3.892 3.924 3.889 3.916 95,482 +0.01(+0.14%)
Mar 07, 2005 3.889 3.932 3.876 3.910 221,790 -0.05(-1.21%)
Mar 04, 2005 3.918 3.964 3.918 3.958 125,179 +0.01(+0.34%)
Mar 03, 2005 3.908 3.966 3.887 3.945 174,048 -0.05(-1.13%)
Mar 02, 2005 4.025 4.025 3.948 3.990 243,969 -0.02(-0.60%)
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.