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 29, 2005 4.024 4.077 3.989 4.024 185,770 +0.00(+0.00%)
Jul 28, 2005 3.970 4.024 3.970 4.024 114,839 +0.08(+2.03%)
Jul 27, 2005 3.933 3.970 3.933 3.944 125,348 +0.01(+0.34%)
Jul 26, 2005 3.906 3.957 3.904 3.930 168,882 +0.01(+0.34%)
Jul 25, 2005 3.904 3.925 3.877 3.917 117,842 -0.01(-0.34%)
Jul 22, 2005 3.957 3.957 3.930 3.930 79,187 -0.03(-0.67%)
Jul 21, 2005 3.920 3.957 3.882 3.957 76,184 +0.01(+0.13%)
Jul 20, 2005 3.906 3.970 3.890 3.952 156,497 +0.06(+1.51%)
Jul 19, 2005 3.850 3.896 3.848 3.893 188,397 +0.06(+1.46%)
Jul 18, 2005 3.877 3.890 3.802 3.837 96,825 -0.02(-0.42%)
Jul 15, 2005 3.837 3.864 3.810 3.853 93,072 +0.01(+0.28%)
Jul 14, 2005 3.864 3.890 3.842 3.842 123,471 -0.01(-0.21%)
Jul 13, 2005 3.864 3.864 3.837 3.850 103,581 -0.04(-1.03%)
Jul 12, 2005 3.882 3.890 3.840 3.890 87,443 +0.00(+0.00%)
Jul 11, 2005 3.864 3.920 3.842 3.890 135,856 +0.04(+1.04%)
Jul 08, 2005 3.744 3.850 3.733 3.850 153,119 +0.09(+2.48%)
Jul 07, 2005 3.717 3.773 3.704 3.757 95,324 +0.02(+0.50%)
Jul 06, 2005 3.712 3.738 3.677 3.738 83,690 +0.03(+0.72%)
Jul 05, 2005 3.690 3.744 3.690 3.712 94,574 +0.00(+0.07%)
Jul 01, 2005 3.690 3.714 3.677 3.709 51,039 +0.01(+0.29%)
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%)
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.