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 (%)
Aug 31, 2004 3.392 3.442 3.392 3.421 125,555 +0.03(+0.78%)
Aug 30, 2004 3.450 3.477 3.365 3.394 190,965 -0.03(-1.01%)
Aug 27, 2004 3.373 3.477 3.370 3.429 144,727 +0.06(+1.82%)
Aug 26, 2004 3.365 3.368 3.325 3.368 245,848 +0.01(+0.16%)
Aug 25, 2004 3.336 3.368 3.325 3.362 162,395 +0.03(+0.80%)
Aug 24, 2004 3.312 3.336 3.299 3.336 136,081 -0.00(-0.08%)
Aug 23, 2004 3.320 3.354 3.312 3.339 277,049 +0.00(+0.00%)
Aug 20, 2004 3.272 3.339 3.267 3.339 159,764 +0.05(+1.54%)
Aug 19, 2004 3.296 3.299 3.259 3.288 222,166 -0.02(-0.56%)
Aug 18, 2004 3.243 3.307 3.227 3.307 208,257 +0.06(+1.97%)
Aug 17, 2004 3.213 3.243 3.179 3.243 84,581 +0.06(+1.75%)
Aug 16, 2004 3.176 3.227 3.174 3.187 96,986 +0.02(+0.67%)
Aug 13, 2004 3.166 3.198 3.155 3.166 83,829 -0.00(-0.08%)
Aug 12, 2004 3.179 3.208 3.158 3.168 165,402 -0.06(-1.98%)
Aug 11, 2004 3.221 3.232 3.192 3.232 110,895 +0.02(+0.66%)
Aug 10, 2004 3.256 3.256 3.198 3.211 62,026 +0.00(+0.00%)
Aug 09, 2004 3.176 3.227 3.163 3.211 227,053 +0.01(+0.25%)
Aug 06, 2004 3.296 3.296 3.160 3.203 233,819 -0.07(-2.03%)
Aug 05, 2004 3.272 3.317 3.245 3.269 150,742 -0.02(-0.57%)
Aug 04, 2004 3.272 3.304 3.251 3.288 63,905 +0.00(+0.00%)
Aug 03, 2004 3.272 3.293 3.272 3.288 171,041 -0.01(-0.16%)
Aug 02, 2004 3.280 3.296 3.243 3.293 96,234 +0.04(+1.23%)
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%)
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.