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 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 3.922 3.922 3.864 3.880 125,723 -0.02(-0.41%)
Dec 29, 2005 3.800 3.901 3.800 3.896 112,212 +0.07(+1.81%)
Dec 28, 2005 3.890 3.890 3.805 3.826 114,089 +0.03(+0.77%)
Dec 27, 2005 3.784 3.821 3.778 3.797 131,352 -0.04(-1.04%)
Dec 23, 2005 3.850 3.850 3.786 3.837 76,559 -0.01(-0.35%)
Dec 22, 2005 3.786 3.850 3.784 3.850 49,163 +0.05(+1.33%)
Dec 21, 2005 3.850 3.850 3.800 3.800 75,809 -0.02(-0.49%)
Dec 20, 2005 3.837 3.890 3.818 3.818 79,187 -0.02(-0.49%)
Dec 19, 2005 3.864 3.880 3.800 3.837 83,315 -0.04(-1.10%)
Dec 16, 2005 3.837 3.901 3.826 3.880 65,301 +0.05(+1.39%)
Dec 15, 2005 3.797 3.864 3.797 3.826 71,305 +0.00(+0.07%)
Dec 14, 2005 3.888 3.890 3.784 3.824 171,884 -0.05(-1.17%)
Dec 13, 2005 3.864 3.890 3.850 3.869 78,061 +0.01(+0.28%)
Dec 12, 2005 3.864 3.904 3.848 3.858 42,408 +0.01(+0.35%)
Dec 09, 2005 3.829 3.858 3.800 3.845 109,585 -0.01(-0.28%)
Dec 08, 2005 3.824 3.864 3.797 3.856 118,592 +0.05(+1.33%)
Dec 07, 2005 3.762 3.824 3.760 3.805 103,956 +0.02(+0.63%)
Dec 06, 2005 3.837 3.850 3.741 3.781 264,207 -0.07(-1.80%)
Dec 05, 2005 3.864 3.877 3.837 3.850 153,119 -0.03(-0.69%)
Dec 02, 2005 3.960 3.960 3.837 3.877 206,787 -0.31(-7.50%)
Dec 01, 2005 4.127 4.191 4.109 4.191 336,638 +0.09(+2.21%)
Nov 30, 2005 3.997 4.130 3.997 4.101 284,097 +0.05(+1.25%)
Nov 29, 2005 4.034 4.050 3.944 4.050 161,376 +0.00(+0.00%)
Nov 28, 2005 4.138 4.143 4.040 4.050 272,088 -0.07(-1.62%)
Nov 25, 2005 4.069 4.122 4.069 4.117 63,049 +0.05(+1.18%)
Nov 23, 2005 3.970 4.074 3.925 4.069 160,250 +0.12(+2.97%)
Nov 22, 2005 3.880 3.952 3.880 3.952 88,569 +0.05(+1.16%)
Nov 21, 2005 3.906 3.930 3.904 3.906 71,681 +0.00(+0.00%)
Nov 18, 2005 3.877 3.917 3.864 3.906 134,355 +0.03(+0.76%)
Nov 17, 2005 3.898 3.901 3.877 3.877 98,327 -0.02(-0.55%)
Nov 16, 2005 3.901 3.917 3.850 3.898 91,947 -0.02(-0.41%)
Nov 15, 2005 3.944 3.941 3.872 3.914 166,630 -0.01(-0.14%)
Nov 14, 2005 3.888 3.965 3.888 3.920 135,856 +0.03(+0.89%)
Nov 11, 2005 3.794 3.888 3.794 3.885 110,336 +0.09(+2.39%)
Nov 10, 2005 3.797 3.808 3.765 3.794 82,189 +0.02(+0.64%)
Nov 09, 2005 3.797 3.797 3.746 3.770 57,419 +0.01(+0.14%)
Nov 08, 2005 3.778 3.816 3.757 3.765 84,816 -0.00(-0.07%)
Nov 07, 2005 3.744 3.797 3.730 3.768 96,450 +0.05(+1.36%)
Nov 04, 2005 3.770 3.797 3.717 3.717 102,830 -0.04(-1.06%)
Nov 03, 2005 3.781 3.808 3.730 3.757 144,112 -0.01(-0.35%)
Nov 02, 2005 3.669 3.770 3.658 3.770 138,483 +0.10(+2.61%)
Nov 01, 2005 3.704 3.704 3.650 3.674 99,828 -0.01(-0.36%)
Oct 31, 2005 3.688 3.690 3.629 3.688 200,031 +0.00(+0.00%)
Oct 28, 2005 3.648 3.730 3.616 3.688 65,676 +0.03(+0.73%)
Oct 27, 2005 3.712 3.722 3.642 3.661 88,944 -0.07(-1.86%)
Oct 26, 2005 3.730 3.786 3.690 3.730 51,415 +0.02(+0.43%)
Oct 25, 2005 3.757 3.765 3.704 3.714 116,716 -0.04(-0.99%)
Oct 24, 2005 3.717 3.754 3.650 3.752 114,089 +0.05(+1.29%)
Oct 21, 2005 3.704 3.706 3.571 3.704 138,108 +0.03(+0.87%)
Oct 20, 2005 3.704 3.725 3.668 3.672 80,688 -0.04(-1.15%)
Oct 19, 2005 3.698 3.717 3.626 3.714 109,585 +0.03(+0.80%)
Oct 18, 2005 3.717 3.717 3.621 3.685 111,087 -0.03(-0.86%)
Oct 17, 2005 3.669 3.728 3.669 3.717 161,376 +0.07(+1.82%)
Oct 14, 2005 3.592 3.658 3.571 3.650 230,055 +0.09(+2.62%)
Oct 13, 2005 3.579 3.653 3.552 3.557 218,045 -0.06(-1.69%)
Oct 12, 2005 3.744 3.752 3.533 3.619 309,617 -0.15(-4.03%)
Oct 11, 2005 3.757 3.784 3.736 3.770 87,818 +0.03(+0.71%)
Oct 10, 2005 3.781 3.781 3.730 3.744 53,667 -0.03(-0.71%)
Oct 07, 2005 3.786 3.800 3.746 3.770 76,559 -0.03(-0.91%)
Oct 06, 2005 3.829 3.829 3.786 3.805 104,331 -0.06(-1.65%)
Oct 05, 2005 3.869 3.869 3.776 3.869 175,262 +0.00(+0.00%)
Oct 04, 2005 3.829 3.872 3.829 3.869 34,902 +0.03(+0.69%)
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.