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 UNCHANGED
Streaming Delayed 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, 2007 3.762 3.768 3.690 3.744 195,528 +0.02(+0.50%)
Aug 30, 2007 3.706 3.757 3.688 3.725 154,621 -0.02(-0.50%)
Aug 29, 2007 3.629 3.749 3.629 3.744 154,245 +0.09(+2.48%)
Aug 28, 2007 3.712 3.712 3.653 3.653 140,735 -0.07(-1.79%)
Aug 27, 2007 3.733 3.736 3.690 3.720 138,108 -0.02(-0.57%)
Aug 24, 2007 3.658 3.741 3.637 3.741 159,875 +0.07(+1.96%)
Aug 23, 2007 3.701 3.733 3.656 3.669 231,181 -0.01(-0.15%)
Aug 22, 2007 3.674 3.712 3.653 3.674 188,397 +0.03(+0.80%)
Aug 21, 2007 3.581 3.661 3.571 3.645 288,976 +0.08(+2.32%)
Aug 20, 2007 3.517 3.584 3.517 3.563 290,102 +0.05(+1.42%)
Aug 17, 2007 3.432 3.517 3.371 3.513 313,370 +0.18(+5.38%)
Aug 16, 2007 3.331 3.389 3.136 3.333 833,528 -0.11(-3.26%)
Aug 15, 2007 3.549 3.565 3.336 3.446 521,658 -0.13(-3.64%)
Aug 14, 2007 3.704 3.704 3.576 3.576 216,169 -0.11(-3.03%)
Aug 13, 2007 3.757 3.760 3.688 3.688 155,747 -0.01(-0.22%)
Aug 10, 2007 3.587 3.723 3.587 3.696 335,137 -0.02(-0.50%)
Aug 09, 2007 3.717 3.760 3.690 3.714 138,858 -0.05(-1.20%)
Aug 08, 2007 3.720 3.808 3.720 3.760 224,801 +0.07(+1.95%)
Aug 07, 2007 3.693 3.714 3.648 3.688 288,225 +0.01(+0.36%)
Aug 06, 2007 3.544 3.677 3.536 3.674 440,219 +0.01(+0.26%)
Aug 03, 2007 3.746 3.765 3.664 3.665 120,469 -0.10(-2.66%)
Aug 02, 2007 3.770 3.837 3.744 3.765 196,654 +0.03(+0.71%)
Aug 01, 2007 3.757 3.797 3.698 3.738 350,524 -0.03(-0.92%)
Jul 31, 2007 3.821 3.868 3.773 3.773 263,831 -0.02(-0.63%)
Jul 30, 2007 3.712 3.808 3.696 3.797 308,867 +0.04(+0.99%)
Jul 27, 2007 3.733 3.797 3.712 3.760 200,407 +0.01(+0.21%)
Jul 26, 2007 3.893 3.899 3.576 3.752 796,749 -0.20(-5.12%)
Jul 25, 2007 3.984 3.984 3.898 3.954 231,556 +0.02(+0.41%)
Jul 24, 2007 4.024 4.024 3.914 3.938 320,876 -0.10(-2.57%)
Jul 23, 2007 4.109 4.170 4.042 4.042 229,304 -0.06(-1.37%)
Jul 20, 2007 4.149 4.149 4.069 4.098 176,388 -0.05(-1.22%)
Jul 19, 2007 4.146 4.159 4.127 4.149 104,331 +0.04(+0.97%)
Jul 18, 2007 4.093 4.122 4.070 4.109 134,730 -0.04(-0.90%)
Jul 17, 2007 4.135 4.167 4.133 4.146 135,105 -0.02(-0.38%)
Jul 16, 2007 4.159 4.170 4.137 4.162 109,210 +0.01(+0.26%)
Jul 13, 2007 4.127 4.173 4.106 4.151 65,301 -0.00(-0.06%)
Jul 12, 2007 4.135 4.177 4.133 4.154 171,134 +0.05(+1.10%)
Jul 11, 2007 4.074 4.117 4.063 4.109 136,982 +0.04(+0.92%)
Jul 10, 2007 4.095 4.130 4.071 4.071 142,611 -0.06(-1.48%)
Jul 09, 2007 4.146 4.157 4.127 4.133 130,602 -0.01(-0.13%)
Jul 06, 2007 4.122 4.143 4.117 4.138 163,628 +0.02(+0.39%)
Jul 05, 2007 4.135 4.143 4.103 4.122 74,683 -0.02(-0.45%)
Jul 03, 2007 4.127 4.143 4.125 4.141 79,937 +0.02(+0.52%)
Jul 02, 2007 4.114 4.143 4.109 4.119 112,212 +0.01(+0.32%)
Jun 29, 2007 4.149 4.151 4.077 4.106 99,452 -0.03(-0.71%)
Jun 28, 2007 4.117 4.157 4.117 4.135 95,324 +0.00(+0.06%)
Jun 27, 2007 4.037 4.133 4.037 4.133 77,310 +0.06(+1.57%)
Jun 26, 2007 4.103 4.121 4.045 4.069 176,388 -0.04(-0.91%)
Jun 25, 2007 4.106 4.149 4.101 4.106 157,998 -0.02(-0.58%)
Jun 22, 2007 4.138 4.138 4.079 4.130 114,089 -0.01(-0.19%)
Jun 21, 2007 4.117 4.165 4.090 4.138 111,087 +0.01(+0.19%)
Jun 20, 2007 4.167 4.170 4.130 4.130 87,068 -0.03(-0.64%)
Jun 19, 2007 4.186 4.186 4.130 4.157 128,350 -0.01(-0.32%)
Jun 18, 2007 4.154 4.178 4.125 4.170 156,872 +0.02(+0.58%)
Jun 15, 2007 4.135 4.159 4.130 4.146 77,310 +0.03(+0.65%)
Jun 14, 2007 4.093 4.135 4.090 4.119 104,707 +0.01(+0.19%)
Jun 13, 2007 4.037 4.122 4.037 4.111 140,359 +0.08(+1.98%)
Jun 12, 2007 4.032 4.071 4.029 4.032 189,898 -0.06(-1.37%)
Jun 11, 2007 4.117 4.117 4.061 4.087 237,561 -0.01(-0.32%)
Jun 08, 2007 4.037 4.141 4.000 4.101 392,557 +0.07(+1.78%)
Jun 07, 2007 4.117 4.119 4.021 4.029 228,929 -0.08(-1.94%)
Jun 06, 2007 4.175 4.175 4.090 4.109 288,225 -0.07(-1.72%)
Jun 05, 2007 4.210 4.221 4.170 4.181 197,404 -0.05(-1.07%)
Jun 04, 2007 4.218 4.253 4.173 4.226 307,741 -0.08(-1.80%)
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.