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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2004 3.232 3.256 3.208 3.253 105,256 +0.02(+0.58%)
Jul 29, 2004 3.243 3.264 3.221 3.235 131,570 +0.00(+0.00%)
Jul 28, 2004 3.224 3.245 3.208 3.235 136,833 +0.01(+0.33%)
Jul 27, 2004 3.219 3.229 3.195 3.224 196,603 +0.03(+0.83%)
Jul 26, 2004 3.285 3.296 3.195 3.198 176,304 -0.06(-1.88%)
Jul 23, 2004 3.365 3.365 3.245 3.259 244,721 -0.11(-3.39%)
Jul 22, 2004 3.354 3.381 3.219 3.373 248,104 +0.01(+0.40%)
Jul 21, 2004 3.418 3.434 3.344 3.360 114,278 -0.04(-1.25%)
Jul 20, 2004 3.381 3.413 3.376 3.402 137,209 -0.01(-0.39%)
Jul 19, 2004 3.421 3.421 3.381 3.416 107,887 +0.02(+0.63%)
Jul 16, 2004 3.450 3.450 3.394 3.394 189,461 -0.06(-1.62%)
Jul 15, 2004 3.421 3.458 3.413 3.450 72,927 +0.01(+0.31%)
Jul 14, 2004 3.458 3.477 3.416 3.440 92,851 -0.03(-0.84%)
Jul 13, 2004 3.432 3.474 3.416 3.469 90,219 +0.03(+0.85%)
Jul 12, 2004 3.506 3.506 3.432 3.440 82,701 -0.04(-1.15%)
Jul 09, 2004 3.472 3.482 3.421 3.479 39,471 +0.03(+0.85%)
Jul 08, 2004 3.511 3.511 3.450 3.450 118,789 -0.07(-2.11%)
Jul 07, 2004 3.514 3.543 3.498 3.525 84,956 +0.02(+0.61%)
Jul 06, 2004 3.570 3.570 3.474 3.503 65,785 -0.02(-0.60%)
Jul 02, 2004 3.514 3.562 3.514 3.525 74,055 -0.01(-0.15%)
Jul 01, 2004 3.565 3.591 3.511 3.530 174,800 -0.03(-0.97%)
Jun 30, 2004 3.533 3.565 3.487 3.565 72,927 +0.05(+1.44%)
Jun 29, 2004 3.511 3.551 3.511 3.514 133,450 -0.03(-0.90%)
Jun 28, 2004 3.573 3.573 3.511 3.546 148,862 +0.04(+1.14%)
Jun 25, 2004 3.485 3.549 3.461 3.506 114,654 +0.03(+1.00%)
Jun 24, 2004 3.479 3.479 3.453 3.472 89,467 +0.02(+0.62%)
Jun 23, 2004 3.432 3.485 3.397 3.450 84,205 +0.05(+1.33%)
Jun 22, 2004 3.440 3.442 3.378 3.405 92,475 -0.02(-0.70%)
Jun 21, 2004 3.424 3.442 3.392 3.429 81,949 +0.03(+0.94%)
Jun 18, 2004 3.426 3.426 3.384 3.397 89,843 -0.00(-0.08%)
Jun 17, 2004 3.450 3.450 3.394 3.400 38,343 -0.02(-0.70%)
Jun 16, 2004 3.416 3.453 3.416 3.424 90,595 +0.00(+0.00%)
Jun 15, 2004 3.485 3.487 3.370 3.424 146,607 -0.01(-0.39%)
Jun 14, 2004 3.525 3.525 3.421 3.437 152,621 -0.11(-3.22%)
Jun 10, 2004 3.519 3.551 3.487 3.551 59,018 +0.05(+1.52%)
Jun 09, 2004 3.503 3.503 3.458 3.498 102,249 +0.04(+1.08%)
Jun 08, 2004 3.583 3.583 3.445 3.461 206,753 -0.10(-2.69%)
Jun 07, 2004 3.559 3.586 3.551 3.557 113,150 +0.02(+0.45%)
Jun 04, 2004 3.498 3.565 3.487 3.541 148,862 -0.01(-0.15%)
Jun 03, 2004 3.527 3.549 3.485 3.546 343,211 +0.02(+0.68%)
Jun 02, 2004 3.525 3.527 3.477 3.522 209,009 +0.02(+0.68%)
Jun 01, 2004 3.456 3.498 3.448 3.498 255,622 +0.04(+1.15%)
May 28, 2004 3.461 3.464 3.437 3.458 112,398 +0.00(+0.00%)
May 27, 2004 3.408 3.458 3.384 3.458 201,866 +0.05(+1.56%)
May 26, 2004 3.437 3.437 3.378 3.405 170,665 +0.03(+0.87%)
May 25, 2004 3.304 3.378 3.272 3.376 149,238 +0.08(+2.50%)
May 24, 2004 3.272 3.304 3.256 3.293 86,084 +0.05(+1.48%)
May 21, 2004 3.198 3.285 3.198 3.245 259,757 +0.03(+0.83%)
May 20, 2004 3.251 3.272 3.192 3.219 150,742 -0.01(-0.17%)
May 19, 2004 3.245 3.283 3.221 3.224 134,953 +0.02(+0.75%)
May 18, 2004 3.192 3.240 3.166 3.200 171,041 +0.04(+1.26%)
May 17, 2004 3.171 3.206 3.144 3.160 156,005 -0.06(-1.82%)
May 14, 2004 3.168 3.232 3.168 3.219 97,362 +0.04(+1.17%)
May 13, 2004 3.182 3.182 3.139 3.182 108,639 +0.03(+0.84%)
May 12, 2004 3.123 3.190 3.051 3.155 160,140 +0.03(+1.02%)
May 11, 2004 3.075 3.136 3.072 3.123 196,227 +0.07(+2.35%)
May 10, 2004 2.979 3.104 2.979 3.051 674,392 -0.17(-5.36%)
May 07, 2004 3.418 3.429 3.120 3.224 733,787 -0.22(-6.41%)
May 06, 2004 3.538 3.538 3.400 3.445 216,527 -0.10(-2.85%)
May 05, 2004 3.551 3.559 3.541 3.546 27,065 -0.01(-0.15%)
May 04, 2004 3.551 3.578 3.527 3.551 89,092 -0.01(-0.22%)
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.