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
Official Closing 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 (%)
May 31, 2005 3.672 3.714 3.664 3.704 132,478 +0.02(+0.58%)
May 27, 2005 3.677 3.701 3.666 3.682 228,929 +0.02(+0.44%)
May 26, 2005 3.613 3.677 3.597 3.666 126,849 +0.04(+1.18%)
May 25, 2005 3.573 3.624 3.573 3.624 211,665 +0.06(+1.64%)
May 24, 2005 3.496 3.565 3.491 3.565 168,131 +0.05(+1.36%)
May 23, 2005 3.440 3.547 3.440 3.517 293,855 +0.03(+0.84%)
May 20, 2005 3.464 3.488 3.443 3.488 184,269 +0.01(+0.31%)
May 19, 2005 3.456 3.485 3.443 3.477 191,775 +0.04(+1.08%)
May 18, 2005 3.445 3.485 3.437 3.440 350,524 -0.03(-0.92%)
May 17, 2005 3.477 3.525 3.451 3.472 223,675 +0.01(+0.23%)
May 16, 2005 3.491 3.504 3.459 3.464 115,590 -0.04(-1.14%)
May 13, 2005 3.464 3.509 3.451 3.504 109,585 +0.05(+1.54%)
May 12, 2005 3.437 3.517 3.424 3.451 126,474 +0.01(+0.39%)
May 11, 2005 3.445 3.483 3.419 3.437 197,029 -0.02(-0.69%)
May 10, 2005 3.445 3.485 3.429 3.461 149,742 -0.01(-0.31%)
May 09, 2005 3.451 3.491 3.451 3.472 91,571 +0.01(+0.23%)
May 06, 2005 3.467 3.488 3.437 3.464 140,735 +0.01(+0.39%)
May 05, 2005 3.544 3.544 3.421 3.451 320,125 -0.07(-1.89%)
May 04, 2005 3.504 3.557 3.464 3.517 198,905 +0.03(+0.84%)
May 03, 2005 3.451 3.517 3.400 3.488 142,987 +0.03(+1.00%)
May 02, 2005 3.477 3.483 3.424 3.453 103,581 -0.01(-0.23%)
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%)
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.