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 +0.010 (+0.10%)
Official Closing 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 29, 2007 4.149 4.151 4.077 4.106 99,452 -0.03(-0.71%)
Jun 28, 2007 4.117 4.157 4.117 4.135 95,324 +0.00(+0.06%)
Jun 27, 2007 4.037 4.133 4.037 4.133 77,310 +0.06(+1.57%)
Jun 26, 2007 4.103 4.121 4.045 4.069 176,388 -0.04(-0.91%)
Jun 25, 2007 4.106 4.149 4.101 4.106 157,998 -0.02(-0.58%)
Jun 22, 2007 4.138 4.138 4.079 4.130 114,089 -0.01(-0.19%)
Jun 21, 2007 4.117 4.165 4.090 4.138 111,087 +0.01(+0.19%)
Jun 20, 2007 4.167 4.170 4.130 4.130 87,068 -0.03(-0.64%)
Jun 19, 2007 4.186 4.186 4.130 4.157 128,350 -0.01(-0.32%)
Jun 18, 2007 4.154 4.178 4.125 4.170 156,872 +0.02(+0.58%)
Jun 15, 2007 4.135 4.159 4.130 4.146 77,310 +0.03(+0.65%)
Jun 14, 2007 4.093 4.135 4.090 4.119 104,707 +0.01(+0.19%)
Jun 13, 2007 4.037 4.122 4.037 4.111 140,359 +0.08(+1.98%)
Jun 12, 2007 4.032 4.071 4.029 4.032 189,898 -0.06(-1.37%)
Jun 11, 2007 4.117 4.117 4.061 4.087 237,561 -0.01(-0.32%)
Jun 08, 2007 4.037 4.141 4.000 4.101 392,557 +0.07(+1.78%)
Jun 07, 2007 4.117 4.119 4.021 4.029 228,929 -0.08(-1.94%)
Jun 06, 2007 4.175 4.175 4.090 4.109 288,225 -0.07(-1.72%)
Jun 05, 2007 4.210 4.221 4.170 4.181 197,404 -0.05(-1.07%)
Jun 04, 2007 4.218 4.253 4.173 4.226 307,741 -0.08(-1.80%)
Jun 01, 2007 4.247 4.311 4.247 4.303 367,412 +0.05(+1.19%)
May 31, 2007 4.261 4.263 4.237 4.253 146,739 +0.01(+0.25%)
May 30, 2007 4.170 4.242 4.106 4.242 228,929 +0.03(+0.82%)
May 29, 2007 4.221 4.239 4.186 4.207 110,336 +0.01(+0.19%)
May 25, 2007 4.210 4.226 4.173 4.199 112,963 +0.02(+0.38%)
May 24, 2007 4.250 4.287 4.178 4.183 132,103 -0.09(-2.06%)
May 23, 2007 4.274 4.295 4.258 4.271 130,977 +0.01(+0.25%)
May 22, 2007 4.247 4.269 4.237 4.261 64,175 +0.02(+0.57%)
May 21, 2007 4.250 4.253 4.221 4.237 153,119 +0.01(+0.19%)
May 18, 2007 4.202 4.231 4.194 4.229 52,541 +0.04(+0.95%)
May 17, 2007 4.186 4.205 4.183 4.189 120,844 -0.01(-0.32%)
May 16, 2007 4.223 4.223 4.181 4.202 121,970 +0.02(+0.39%)
May 15, 2007 4.202 4.239 4.183 4.186 187,271 -0.03(-0.70%)
May 14, 2007 4.199 4.226 4.199 4.215 147,115 -0.01(-0.13%)
May 11, 2007 4.237 4.237 4.205 4.221 252,948 -0.02(-0.38%)
May 10, 2007 4.279 4.290 4.237 4.237 133,979 -0.06(-1.36%)
May 09, 2007 4.277 4.309 4.277 4.295 122,721 +0.01(+0.25%)
May 08, 2007 4.298 4.298 4.282 4.285 149,742 -0.01(-0.31%)
May 07, 2007 4.285 4.311 4.285 4.298 138,483 +0.00(+0.06%)
May 04, 2007 4.245 4.298 4.245 4.295 117,842 +0.05(+1.13%)
May 03, 2007 4.223 4.247 4.218 4.247 148,241 +0.04(+0.89%)
May 02, 2007 4.165 4.234 4.165 4.210 137,357 +0.02(+0.44%)
May 01, 2007 4.231 4.239 4.157 4.191 243,190 -0.05(-1.26%)
Apr 30, 2007 4.317 4.317 4.223 4.245 153,495 -0.06(-1.42%)
Apr 27, 2007 4.317 4.327 4.301 4.306 86,692 -0.02(-0.43%)
Apr 26, 2007 4.314 4.330 4.279 4.325 169,257 +0.02(+0.50%)
Apr 25, 2007 4.298 4.317 4.271 4.303 177,138 +0.01(+0.24%)
Apr 24, 2007 4.335 4.335 4.293 4.293 126,849 -0.05(-1.23%)
Apr 23, 2007 4.362 4.367 4.333 4.346 70,555 +0.00(+0.00%)
Apr 20, 2007 4.367 4.391 4.338 4.346 107,334 +0.01(+0.12%)
Apr 19, 2007 4.370 4.391 4.333 4.341 121,219 -0.06(-1.27%)
Apr 18, 2007 4.314 4.397 4.303 4.397 154,996 +0.06(+1.35%)
Apr 17, 2007 4.311 4.338 4.311 4.338 241,689 +0.03(+0.62%)
Apr 16, 2007 4.309 4.317 4.231 4.311 240,563 +0.03(+0.62%)
Apr 13, 2007 4.261 4.285 4.253 4.285 71,681 +0.03(+0.69%)
Apr 12, 2007 4.263 4.263 4.215 4.255 123,096 +0.03(+0.76%)
Apr 11, 2007 4.298 4.322 4.202 4.223 185,770 -0.09(-2.04%)
Apr 10, 2007 4.330 4.343 4.298 4.311 99,077 -0.02(-0.55%)
Apr 09, 2007 4.341 4.343 4.319 4.335 158,374 +0.02(+0.43%)
Apr 05, 2007 4.325 4.335 4.306 4.317 120,094 -0.01(-0.17%)
Apr 04, 2007 4.330 4.346 4.314 4.324 79,187 -0.01(-0.32%)
Apr 03, 2007 4.325 4.370 4.325 4.338 157,623 +0.02(+0.43%)
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.