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 )

9.750 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2006 3.977 3.982 3.945 3.982 169,537 +0.01(+0.13%)
Aug 30, 2006 3.918 3.985 3.913 3.977 162,395 +0.08(+1.98%)
Aug 29, 2006 3.897 3.926 3.873 3.900 161,643 +0.01(+0.14%)
Aug 28, 2006 3.860 3.894 3.857 3.894 85,332 +0.03(+0.76%)
Aug 25, 2006 3.884 3.884 3.804 3.865 141,720 -0.01(-0.34%)
Aug 24, 2006 3.881 3.892 3.857 3.879 95,858 +0.01(+0.21%)
Aug 23, 2006 3.857 3.918 3.844 3.871 122,924 +0.00(+0.07%)
Aug 22, 2006 3.817 3.879 3.817 3.868 161,267 +0.01(+0.39%)
Aug 21, 2006 3.863 3.863 3.831 3.853 79,694 -0.00(-0.11%)
Aug 18, 2006 3.871 3.884 3.831 3.857 92,851 +0.00(+0.00%)
Aug 17, 2006 3.871 3.890 3.831 3.857 123,676 +0.01(+0.21%)
Aug 16, 2006 3.841 3.897 3.833 3.849 168,786 +0.03(+0.91%)
Aug 15, 2006 3.777 3.828 3.777 3.815 115,406 +0.03(+0.77%)
Aug 14, 2006 3.743 3.804 3.724 3.785 140,216 +0.02(+0.42%)
Aug 11, 2006 3.812 3.812 3.751 3.769 122,172 +0.01(+0.14%)
Aug 10, 2006 3.804 3.812 3.764 3.764 136,457 -0.04(-0.98%)
Aug 09, 2006 3.807 3.841 3.780 3.801 162,771 -0.03(-0.84%)
Aug 08, 2006 3.831 3.844 3.804 3.833 109,015 +0.01(+0.14%)
Aug 07, 2006 3.809 3.855 3.793 3.828 82,325 +0.01(+0.35%)
Aug 04, 2006 3.815 3.844 3.780 3.815 82,325 -0.02(-0.49%)
Aug 03, 2006 3.788 3.833 3.777 3.833 41,726 +0.05(+1.33%)
Aug 02, 2006 3.823 3.836 3.783 3.783 34,208 -0.01(-0.35%)
Aug 01, 2006 3.815 3.831 3.751 3.796 83,453 -0.04(-1.04%)
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%)
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.