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 (%)
Jul 31, 2006 3.746 3.844 3.735 3.836 213,896 +0.09(+2.27%)
Jul 28, 2006 3.711 3.751 3.698 3.751 99,617 +0.03(+0.71%)
Jul 27, 2006 3.732 3.772 3.719 3.724 86,084 +0.02(+0.50%)
Jul 26, 2006 3.738 3.748 3.618 3.706 185,326 -0.05(-1.21%)
Jul 25, 2006 3.714 3.751 3.700 3.751 80,821 +0.09(+2.45%)
Jul 24, 2006 3.591 3.714 3.589 3.661 73,303 +0.05(+1.42%)
Jul 21, 2006 3.618 3.644 3.591 3.610 121,420 +0.00(+0.07%)
Jul 20, 2006 3.639 3.724 3.605 3.607 98,489 +0.01(+0.15%)
Jul 19, 2006 3.620 3.724 3.565 3.602 221,414 +0.01(+0.22%)
Jul 18, 2006 3.644 3.698 3.578 3.594 140,216 -0.05(-1.46%)
Jul 17, 2006 3.698 3.744 3.610 3.647 165,778 -0.08(-2.07%)
Jul 14, 2006 3.804 3.807 3.628 3.724 187,581 -0.09(-2.44%)
Jul 13, 2006 3.833 3.871 3.796 3.817 98,113 -0.03(-0.76%)
Jul 12, 2006 3.860 3.884 3.833 3.847 86,836 +0.01(+0.35%)
Jul 11, 2006 3.894 3.894 3.804 3.833 122,172 -0.06(-1.57%)
Jul 10, 2006 3.937 3.937 3.871 3.894 91,347 -0.02(-0.41%)
Jul 07, 2006 3.924 3.990 3.884 3.910 162,019 -0.01(-0.34%)
Jul 06, 2006 3.884 3.940 3.871 3.924 68,040 +0.07(+1.72%)
Jul 05, 2006 3.881 3.889 3.791 3.857 170,665 -0.02(-0.53%)
Jul 03, 2006 3.884 3.884 3.868 3.878 39,471 +0.01(+0.26%)
Jun 30, 2006 3.855 3.868 3.844 3.868 66,161 +0.04(+0.97%)
Jun 29, 2006 3.684 3.831 3.684 3.831 137,961 +0.07(+1.77%)
Jun 28, 2006 3.788 3.812 3.751 3.764 103,376 +0.00(+0.07%)
Jun 27, 2006 3.777 3.804 3.724 3.761 119,917 -0.03(-0.77%)
Jun 26, 2006 3.724 3.801 3.724 3.791 125,931 +0.04(+1.06%)
Jun 23, 2006 3.791 3.791 3.684 3.751 154,501 +0.07(+1.80%)
Jun 22, 2006 3.684 3.706 3.644 3.684 76,686 -0.02(-0.64%)
Jun 21, 2006 3.618 3.724 3.618 3.708 116,533 +0.04(+1.09%)
Jun 20, 2006 3.711 3.711 3.631 3.668 89,467 -0.03(-0.79%)
Jun 19, 2006 3.724 3.724 3.671 3.698 78,566 -0.05(-1.42%)
Jun 16, 2006 3.777 3.777 3.698 3.751 61,274 -0.03(-0.91%)
Jun 15, 2006 3.642 3.791 3.618 3.785 171,793 +0.15(+4.25%)
Jun 14, 2006 3.474 3.631 3.474 3.631 137,961 +0.16(+4.60%)
Jun 13, 2006 3.698 3.740 3.469 3.472 358,247 -0.27(-7.12%)
Jun 12, 2006 3.820 3.833 3.698 3.738 194,348 -0.09(-2.23%)
Jun 09, 2006 3.897 3.897 3.764 3.823 47,741 -0.00(-0.03%)
Jun 08, 2006 3.879 3.897 3.772 3.824 108,639 -0.06(-1.54%)
Jun 07, 2006 3.860 3.926 3.844 3.884 71,799 +0.01(+0.13%)
Jun 06, 2006 3.889 3.937 3.844 3.879 150,742 -0.04(-0.94%)
Jun 05, 2006 3.990 3.990 3.908 3.916 86,084 -0.07(-1.87%)
Jun 02, 2006 3.932 3.990 3.924 3.990 110,519 +0.00(+0.00%)
Jun 01, 2006 4.006 4.014 3.910 3.990 68,416 -0.02(-0.40%)
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%)
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.