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 )

9.700 +0.130 (+1.36%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 24, 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, 2006 3.977 4.030 3.950 4.006 122,924 +0.06(+1.41%)
May 30, 2006 3.956 3.988 3.924 3.950 141,344 -0.03(-0.80%)
May 26, 2006 3.929 3.988 3.910 3.982 88,716 +0.08(+2.05%)
May 25, 2006 3.849 3.921 3.817 3.902 85,708 +0.07(+1.95%)
May 24, 2006 3.910 3.942 3.791 3.828 176,680 -0.08(-2.11%)
May 23, 2006 3.884 3.950 3.881 3.910 98,489 +0.04(+1.03%)
May 22, 2006 3.942 3.942 3.804 3.871 192,468 -0.10(-2.41%)
May 19, 2006 3.940 3.988 3.940 3.966 95,106 +0.01(+0.13%)
May 18, 2006 3.937 3.982 3.929 3.961 72,927 +0.01(+0.38%)
May 17, 2006 3.964 3.982 3.932 3.946 109,015 -0.03(-0.64%)
May 16, 2006 3.964 3.985 3.926 3.972 159,388 +0.01(+0.29%)
May 15, 2006 3.990 4.041 3.950 3.960 198,859 -0.12(-3.02%)
May 12, 2006 4.216 4.216 4.057 4.083 111,646 -0.15(-3.46%)
May 11, 2006 4.278 4.283 4.203 4.230 95,106 -0.05(-1.18%)
May 10, 2006 4.278 4.296 4.211 4.280 120,293 +0.07(+1.64%)
May 09, 2006 4.192 4.254 4.192 4.211 88,716 +0.01(+0.25%)
May 08, 2006 4.184 4.219 4.153 4.200 121,044 +0.01(+0.25%)
May 05, 2006 4.155 4.219 4.139 4.190 110,895 +0.05(+1.16%)
May 04, 2006 4.137 4.145 4.086 4.142 98,865 +0.01(+0.13%)
May 03, 2006 4.131 4.155 4.057 4.137 117,661 +0.03(+0.78%)
May 02, 2006 4.129 4.145 4.086 4.105 43,230 -0.01(-0.19%)
May 01, 2006 4.081 4.150 4.073 4.113 187,957 +0.02(+0.52%)
Apr 28, 2006 4.057 4.110 4.057 4.091 74,807 +0.01(+0.20%)
Apr 27, 2006 4.059 4.105 4.036 4.083 122,548 +0.03(+0.66%)
Apr 26, 2006 4.043 4.078 4.043 4.057 76,310 +0.02(+0.39%)
Apr 25, 2006 4.097 4.097 4.017 4.041 138,336 -0.02(-0.39%)
Apr 24, 2006 4.041 4.121 4.030 4.057 240,961 -0.01(-0.13%)
Apr 21, 2006 4.073 4.099 4.046 4.062 93,603 -0.02(-0.52%)
Apr 20, 2006 4.051 4.110 4.022 4.083 138,336 +0.03(+0.85%)
Apr 19, 2006 4.020 4.110 4.020 4.049 195,100 +0.04(+1.00%)
Apr 18, 2006 3.996 4.033 3.990 4.009 87,212 +0.01(+0.33%)
Apr 17, 2006 4.004 4.070 3.977 3.996 120,668 +0.01(+0.13%)
Apr 13, 2006 3.985 4.004 3.964 3.990 99,241 +0.01(+0.13%)
Apr 12, 2006 4.004 4.043 3.966 3.985 113,526 -0.02(-0.47%)
Apr 11, 2006 4.081 4.083 3.964 4.004 116,533 -0.08(-1.95%)
Apr 10, 2006 4.070 4.083 4.017 4.083 86,084 +0.00(+0.06%)
Apr 07, 2006 4.067 4.115 4.067 4.081 95,482 +0.03(+0.72%)
Apr 06, 2006 4.073 4.094 4.043 4.051 134,201 -0.02(-0.52%)
Apr 05, 2006 4.043 4.094 4.017 4.073 139,840 +0.06(+1.39%)
Apr 04, 2006 4.043 4.057 3.991 4.017 129,314 -0.03(-0.66%)
Apr 03, 2006 4.057 4.083 4.030 4.043 146,607 -0.01(-0.33%)
Mar 31, 2006 4.004 4.065 3.945 4.057 189,085 +0.05(+1.25%)
Mar 30, 2006 4.043 4.070 3.990 4.006 98,489 +0.02(+0.41%)
Mar 29, 2006 3.889 4.038 3.889 3.990 120,293 +0.09(+2.25%)
Mar 28, 2006 3.910 3.990 3.900 3.902 86,084 -0.05(-1.14%)
Mar 27, 2006 3.897 3.990 3.873 3.948 148,486 +0.04(+0.95%)
Mar 24, 2006 3.897 3.934 3.887 3.910 121,044 +0.01(+0.34%)
Mar 23, 2006 3.876 3.905 3.857 3.897 137,585 +0.05(+1.24%)
Mar 22, 2006 3.884 3.924 3.844 3.849 130,066 -0.01(-0.28%)
Mar 21, 2006 3.905 3.937 3.857 3.860 137,961 -0.07(-1.82%)
Mar 20, 2006 3.932 3.972 3.900 3.931 104,880 -0.00(-0.01%)
Mar 17, 2006 3.868 3.937 3.863 3.932 177,056 +0.04(+1.09%)
Mar 16, 2006 3.897 3.950 3.887 3.889 128,187 -0.02(-0.48%)
Mar 15, 2006 3.887 3.932 3.873 3.908 104,880 +0.01(+0.27%)
Mar 14, 2006 3.847 3.902 3.847 3.897 82,701 +0.05(+1.31%)
Mar 13, 2006 3.857 3.887 3.847 3.847 164,651 -0.04(-0.96%)
Mar 10, 2006 3.831 3.884 3.828 3.884 72,927 +0.05(+1.32%)
Mar 09, 2006 3.871 3.921 3.831 3.833 180,439 -0.03(-0.76%)
Mar 08, 2006 3.868 3.871 3.801 3.863 231,939 -0.02(-0.62%)
Mar 07, 2006 3.950 3.958 3.887 3.887 74,431 -0.10(-2.40%)
Mar 06, 2006 3.948 3.990 3.937 3.982 137,585 +0.01(+0.20%)
Mar 03, 2006 3.958 3.990 3.939 3.974 125,931 -0.01(-0.27%)
Mar 02, 2006 3.961 3.985 3.908 3.985 228,556 -0.06(-1.45%)
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.