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, 2005 3.877 3.904 3.853 3.866 259,703 +0.01(+0.21%)
Aug 30, 2005 3.890 3.906 3.837 3.858 239,437 -0.05(-1.16%)
Aug 29, 2005 3.826 3.904 3.805 3.904 156,497 +0.06(+1.60%)
Aug 26, 2005 3.850 3.890 3.824 3.842 129,101 -0.01(-0.21%)
Aug 25, 2005 3.866 3.904 3.840 3.850 225,551 -0.03(-0.69%)
Aug 24, 2005 3.890 3.922 3.850 3.877 193,651 -0.01(-0.34%)
Aug 23, 2005 3.928 3.941 3.858 3.890 156,872 -0.03(-0.68%)
Aug 22, 2005 3.869 3.944 3.840 3.917 183,518 +0.09(+2.44%)
Aug 19, 2005 3.816 3.920 3.800 3.824 128,725 +0.02(+0.63%)
Aug 18, 2005 3.877 3.877 3.797 3.800 345,270 -0.08(-1.99%)
Aug 17, 2005 3.941 4.010 3.877 3.877 212,416 -0.04(-0.95%)
Aug 16, 2005 3.944 3.970 3.904 3.914 162,127 -0.04(-1.08%)
Aug 15, 2005 3.986 3.994 3.944 3.957 167,381 -0.05(-1.20%)
Aug 12, 2005 3.997 4.037 3.973 4.005 121,219 -0.02(-0.53%)
Aug 11, 2005 4.034 4.058 3.984 4.026 178,639 -0.02(-0.53%)
Aug 10, 2005 4.063 4.069 4.026 4.047 153,870 -0.02(-0.39%)
Aug 09, 2005 4.063 4.074 4.037 4.063 103,205 +0.00(+0.07%)
Aug 08, 2005 4.040 4.087 4.021 4.061 199,281 +0.02(+0.59%)
Aug 05, 2005 4.024 4.103 4.000 4.037 142,236 +0.01(+0.33%)
Aug 04, 2005 4.103 4.122 4.002 4.024 132,854 -0.09(-2.27%)
Aug 03, 2005 4.063 4.117 4.000 4.117 139,609 +0.10(+2.45%)
Aug 02, 2005 3.992 4.125 3.992 4.018 136,982 +0.02(+0.47%)
Aug 01, 2005 4.050 4.050 3.992 4.000 92,322 -0.02(-0.60%)
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%)
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.