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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2005 3.669 3.717 3.664 3.698 67,552 +0.01(+0.29%)
Jun 29, 2005 3.677 3.698 3.664 3.688 103,956 +0.00(+0.00%)
Jun 28, 2005 3.645 3.688 3.645 3.688 129,101 +0.02(+0.65%)
Jun 27, 2005 3.589 3.677 3.589 3.664 245,442 +0.04(+1.18%)
Jun 24, 2005 3.587 3.634 3.584 3.621 146,364 +0.00(+0.00%)
Jun 23, 2005 3.576 3.624 3.576 3.621 105,457 +0.03(+0.97%)
Jun 22, 2005 3.611 3.637 3.560 3.587 135,105 -0.05(-1.39%)
Jun 21, 2005 3.664 3.664 3.603 3.637 91,571 -0.02(-0.51%)
Jun 20, 2005 3.690 3.704 3.650 3.656 150,868 -0.04(-1.08%)
Jun 17, 2005 3.664 3.704 3.664 3.696 120,844 +0.00(+0.07%)
Jun 16, 2005 3.701 3.701 3.658 3.693 120,469 -0.00(-0.07%)
Jun 15, 2005 3.677 3.698 3.664 3.696 122,345 +0.02(+0.58%)
Jun 14, 2005 3.611 3.690 3.607 3.674 102,455 +0.10(+2.67%)
Jun 13, 2005 3.624 3.650 3.533 3.579 276,591 -0.07(-1.88%)
Jun 10, 2005 3.568 3.650 3.568 3.648 183,894 +0.08(+2.32%)
Jun 09, 2005 3.581 3.581 3.533 3.565 123,471 +0.01(+0.30%)
Jun 08, 2005 3.565 3.571 3.545 3.555 99,077 -0.01(-0.37%)
Jun 07, 2005 3.557 3.581 3.536 3.568 199,656 -0.02(-0.45%)
Jun 06, 2005 3.616 3.616 3.576 3.584 88,944 -0.01(-0.15%)
Jun 03, 2005 3.595 3.624 3.541 3.589 162,127 -0.03(-0.88%)
Jun 02, 2005 3.664 3.664 3.613 3.621 122,721 -0.10(-2.72%)
Jun 01, 2005 3.717 3.725 3.685 3.722 201,157 +0.02(+0.50%)
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%)
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.