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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2005 3.777 3.812 3.761 3.799 128,187 +0.01(+0.28%)
Sep 29, 2005 3.775 3.804 3.732 3.788 149,614 +0.01(+0.28%)
Sep 28, 2005 3.777 3.804 3.753 3.777 101,873 -0.02(-0.56%)
Sep 27, 2005 3.865 3.865 3.793 3.799 85,708 -0.01(-0.35%)
Sep 26, 2005 3.772 3.865 3.764 3.812 163,523 +0.05(+1.27%)
Sep 23, 2005 3.764 3.831 3.732 3.764 87,964 +0.00(+0.00%)
Sep 22, 2005 3.796 3.815 3.732 3.764 122,924 -0.07(-1.80%)
Sep 21, 2005 3.833 3.863 3.791 3.833 184,198 +0.00(+0.07%)
Sep 20, 2005 3.841 3.865 3.831 3.831 79,694 -0.01(-0.14%)
Sep 19, 2005 3.825 3.871 3.825 3.836 118,413 -0.00(-0.07%)
Sep 16, 2005 3.857 3.871 3.831 3.839 33,456 -0.03(-0.69%)
Sep 15, 2005 3.857 3.879 3.831 3.865 51,876 -0.01(-0.14%)
Sep 14, 2005 3.863 3.884 3.860 3.871 41,726 +0.01(+0.28%)
Sep 13, 2005 3.879 3.918 3.844 3.860 134,953 -0.02(-0.48%)
Sep 12, 2005 3.889 3.937 3.857 3.879 96,986 -0.01(-0.14%)
Sep 09, 2005 3.910 3.910 3.876 3.884 68,792 +0.02(+0.48%)
Sep 08, 2005 3.857 3.897 3.844 3.865 131,570 +0.01(+0.21%)
Sep 07, 2005 3.831 3.871 3.828 3.857 146,607 +0.05(+1.26%)
Sep 06, 2005 3.780 3.820 3.780 3.809 89,843 +0.02(+0.49%)
Sep 02, 2005 3.831 3.836 3.780 3.791 98,865 +0.01(+0.35%)
Sep 01, 2005 3.831 3.860 3.777 3.777 194,724 -0.08(-2.14%)
Aug 31, 2005 3.871 3.897 3.847 3.860 260,133 +0.01(+0.21%)
Aug 30, 2005 3.884 3.900 3.831 3.852 239,834 -0.05(-1.16%)
Aug 29, 2005 3.820 3.897 3.799 3.897 156,756 +0.06(+1.59%)
Aug 26, 2005 3.844 3.884 3.817 3.836 129,314 -0.01(-0.21%)
Aug 25, 2005 3.860 3.897 3.833 3.844 225,925 -0.03(-0.69%)
Aug 24, 2005 3.884 3.916 3.844 3.871 193,972 -0.01(-0.34%)
Aug 23, 2005 3.921 3.934 3.852 3.884 157,132 -0.03(-0.68%)
Aug 22, 2005 3.863 3.937 3.833 3.910 183,822 +0.09(+2.44%)
Aug 19, 2005 3.809 3.913 3.793 3.817 128,939 +0.02(+0.63%)
Aug 18, 2005 3.871 3.871 3.791 3.793 345,842 -0.08(-1.99%)
Aug 17, 2005 3.934 4.004 3.871 3.871 212,768 -0.04(-0.95%)
Aug 16, 2005 3.937 3.964 3.897 3.908 162,395 -0.04(-1.08%)
Aug 15, 2005 3.980 3.988 3.937 3.950 167,658 -0.05(-1.20%)
Aug 12, 2005 3.990 4.030 3.966 3.998 121,420 -0.02(-0.53%)
Aug 11, 2005 4.027 4.051 3.977 4.020 178,935 -0.02(-0.53%)
Aug 10, 2005 4.057 4.062 4.020 4.041 154,125 -0.02(-0.39%)
Aug 09, 2005 4.057 4.067 4.030 4.057 103,376 +0.00(+0.07%)
Aug 08, 2005 4.033 4.081 4.014 4.054 199,611 +0.02(+0.59%)
Aug 05, 2005 4.017 4.097 3.993 4.030 142,472 +0.01(+0.33%)
Aug 04, 2005 4.097 4.115 3.996 4.017 133,074 -0.09(-2.27%)
Aug 03, 2005 4.057 4.110 3.993 4.110 139,840 +0.10(+2.45%)
Aug 02, 2005 3.985 4.118 3.985 4.012 137,209 +0.02(+0.47%)
Aug 01, 2005 4.043 4.043 3.985 3.993 92,475 -0.02(-0.60%)
Jul 29, 2005 4.017 4.070 3.982 4.017 186,078 +0.00(+0.00%)
Jul 28, 2005 3.964 4.017 3.964 4.017 115,030 +0.08(+2.03%)
Jul 27, 2005 3.926 3.964 3.926 3.937 125,555 +0.01(+0.34%)
Jul 26, 2005 3.900 3.950 3.897 3.924 169,162 +0.01(+0.34%)
Jul 25, 2005 3.897 3.918 3.871 3.910 118,037 -0.01(-0.34%)
Jul 22, 2005 3.950 3.950 3.924 3.924 79,318 -0.03(-0.67%)
Jul 21, 2005 3.913 3.950 3.876 3.950 76,310 +0.01(+0.13%)
Jul 20, 2005 3.900 3.964 3.884 3.945 156,756 +0.06(+1.51%)
Jul 19, 2005 3.844 3.889 3.841 3.887 188,709 +0.06(+1.46%)
Jul 18, 2005 3.871 3.884 3.796 3.831 96,986 -0.02(-0.41%)
Jul 15, 2005 3.831 3.857 3.804 3.847 93,227 +0.01(+0.28%)
Jul 14, 2005 3.857 3.884 3.836 3.836 123,676 -0.01(-0.21%)
Jul 13, 2005 3.857 3.857 3.831 3.844 103,752 -0.04(-1.03%)
Jul 12, 2005 3.876 3.884 3.833 3.884 87,588 +0.00(+0.00%)
Jul 11, 2005 3.857 3.913 3.836 3.884 136,081 +0.04(+1.04%)
Jul 08, 2005 3.738 3.844 3.727 3.844 153,373 +0.09(+2.48%)
Jul 07, 2005 3.711 3.767 3.698 3.751 95,482 +0.02(+0.50%)
Jul 06, 2005 3.706 3.732 3.671 3.732 83,829 +0.03(+0.72%)
Jul 05, 2005 3.684 3.738 3.684 3.706 94,730 +0.00(+0.07%)
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.