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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2004 3.539 3.571 3.493 3.571 72,807 +0.05(+1.44%)
Jun 29, 2004 3.517 3.557 3.517 3.520 133,229 -0.03(-0.90%)
Jun 28, 2004 3.579 3.579 3.517 3.552 148,616 +0.04(+1.14%)
Jun 25, 2004 3.491 3.555 3.467 3.512 114,464 +0.03(+1.00%)
Jun 24, 2004 3.485 3.485 3.459 3.477 89,319 +0.02(+0.62%)
Jun 23, 2004 3.437 3.491 3.403 3.456 84,065 +0.05(+1.33%)
Jun 22, 2004 3.445 3.448 3.384 3.411 92,322 -0.02(-0.70%)
Jun 21, 2004 3.429 3.448 3.397 3.435 81,814 +0.03(+0.94%)
Jun 18, 2004 3.432 3.432 3.389 3.403 89,695 -0.00(-0.08%)
Jun 17, 2004 3.456 3.456 3.400 3.405 38,279 -0.02(-0.70%)
Jun 16, 2004 3.421 3.459 3.421 3.429 90,445 +0.00(+0.00%)
Jun 15, 2004 3.491 3.493 3.376 3.429 146,364 -0.01(-0.39%)
Jun 14, 2004 3.531 3.531 3.427 3.443 152,369 -0.11(-3.22%)
Jun 10, 2004 3.525 3.557 3.493 3.557 58,921 +0.05(+1.52%)
Jun 09, 2004 3.509 3.509 3.464 3.504 102,079 +0.04(+1.08%)
Jun 08, 2004 3.589 3.589 3.451 3.467 206,411 -0.10(-2.69%)
Jun 07, 2004 3.565 3.592 3.557 3.563 112,963 +0.02(+0.45%)
Jun 04, 2004 3.504 3.571 3.493 3.547 148,616 -0.01(-0.15%)
Jun 03, 2004 3.533 3.555 3.491 3.552 342,643 +0.02(+0.68%)
Jun 02, 2004 3.531 3.533 3.483 3.528 208,663 +0.02(+0.68%)
Jun 01, 2004 3.461 3.504 3.453 3.504 255,199 +0.04(+1.15%)
May 28, 2004 3.467 3.469 3.443 3.464 112,212 +0.00(+0.00%)
May 27, 2004 3.413 3.464 3.389 3.464 201,532 +0.05(+1.56%)
May 26, 2004 3.443 3.443 3.384 3.411 170,383 +0.03(+0.87%)
May 25, 2004 3.309 3.384 3.277 3.381 148,991 +0.08(+2.50%)
May 24, 2004 3.277 3.309 3.261 3.299 85,942 +0.05(+1.48%)
May 21, 2004 3.203 3.291 3.203 3.251 259,328 +0.03(+0.83%)
May 20, 2004 3.256 3.277 3.197 3.224 150,492 -0.01(-0.17%)
May 19, 2004 3.251 3.288 3.227 3.229 134,730 +0.02(+0.75%)
May 18, 2004 3.197 3.245 3.171 3.205 170,758 +0.04(+1.26%)
May 17, 2004 3.176 3.211 3.150 3.166 155,747 -0.06(-1.82%)
May 14, 2004 3.174 3.237 3.174 3.224 97,201 +0.04(+1.17%)
May 13, 2004 3.187 3.187 3.144 3.187 108,459 +0.03(+0.84%)
May 12, 2004 3.128 3.195 3.056 3.160 159,875 +0.03(+1.02%)
May 11, 2004 3.080 3.142 3.078 3.128 195,903 +0.07(+2.35%)
May 10, 2004 2.984 3.110 2.984 3.056 673,277 -0.17(-5.36%)
May 07, 2004 3.424 3.435 3.126 3.229 732,574 -0.22(-6.41%)
May 06, 2004 3.544 3.544 3.405 3.451 216,169 -0.10(-2.85%)
May 05, 2004 3.557 3.565 3.547 3.552 27,021 -0.01(-0.15%)
May 04, 2004 3.557 3.584 3.533 3.557 88,944 -0.01(-0.22%)
May 03, 2004 3.592 3.592 3.549 3.565 94,574 +0.02(+0.45%)
Apr 30, 2004 3.597 3.597 3.549 3.549 87,818 -0.03(-0.74%)
Apr 29, 2004 3.600 3.653 3.576 3.576 92,697 -0.03(-0.74%)
Apr 28, 2004 3.664 3.664 3.600 3.603 107,709 -0.03(-0.95%)
Apr 27, 2004 3.640 3.682 3.637 3.637 183,518 -0.01(-0.22%)
Apr 26, 2004 3.632 3.693 3.608 3.645 136,607 +0.02(+0.51%)
Apr 23, 2004 3.650 3.664 3.613 3.626 69,804 -0.05(-1.38%)
Apr 22, 2004 3.621 3.688 3.597 3.677 79,562 +0.06(+1.55%)
Apr 21, 2004 3.571 3.624 3.568 3.621 101,704 +0.04(+1.04%)
Apr 20, 2004 3.621 3.648 3.584 3.584 78,811 -0.04(-1.03%)
Apr 19, 2004 3.608 3.629 3.597 3.621 91,196 +0.01(+0.37%)
Apr 16, 2004 3.597 3.629 3.581 3.608 113,338 +0.01(+0.30%)
Apr 15, 2004 3.634 3.634 3.573 3.597 138,108 -0.03(-0.74%)
Apr 14, 2004 3.619 3.666 3.600 3.624 86,317 -0.00(-0.07%)
Apr 13, 2004 3.728 3.728 3.589 3.626 210,915 -0.09(-2.30%)
Apr 12, 2004 3.664 3.728 3.664 3.712 187,647 +0.04(+1.02%)
Apr 08, 2004 3.674 3.688 3.656 3.674 126,474 +0.01(+0.22%)
Apr 07, 2004 3.669 3.669 3.648 3.666 189,148 +0.00(+0.07%)
Apr 06, 2004 3.685 3.685 3.626 3.664 74,308 -0.02(-0.65%)
Apr 05, 2004 3.650 3.688 3.637 3.688 136,982 +0.06(+1.76%)
Apr 02, 2004 3.664 3.672 3.613 3.624 286,349 +0.03(+0.74%)
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.