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 (%)
Apr 29, 2005 3.469 3.482 3.432 3.456 95,858 +0.01(+0.39%)
Apr 28, 2005 3.432 3.472 3.416 3.442 114,654 +0.02(+0.70%)
Apr 27, 2005 3.445 3.511 3.402 3.418 171,041 -0.04(-1.15%)
Apr 26, 2005 3.525 3.557 3.445 3.458 198,483 -0.05(-1.52%)
Apr 25, 2005 3.472 3.535 3.472 3.511 136,457 +0.05(+1.46%)
Apr 22, 2005 3.493 3.493 3.437 3.461 113,150 -0.04(-1.06%)
Apr 21, 2005 3.400 3.525 3.400 3.498 167,658 +0.13(+3.71%)
Apr 20, 2005 3.413 3.432 3.346 3.373 163,899 +0.00(+0.00%)
Apr 19, 2005 3.370 3.432 3.370 3.373 138,712 +0.02(+0.48%)
Apr 18, 2005 3.285 3.362 3.285 3.357 696,571 -0.06(-1.79%)
Apr 15, 2005 3.525 3.525 3.405 3.418 225,925 -0.09(-2.65%)
Apr 14, 2005 3.578 3.618 3.485 3.511 209,760 -0.06(-1.79%)
Apr 13, 2005 3.626 3.626 3.546 3.575 109,767 -0.06(-1.75%)
Apr 12, 2005 3.570 3.639 3.527 3.639 147,358 +0.06(+1.71%)
Apr 11, 2005 3.538 3.597 3.538 3.578 192,468 -0.01(-0.37%)
Apr 08, 2005 3.724 3.724 3.591 3.591 217,655 -0.08(-2.17%)
Apr 07, 2005 3.642 3.684 3.623 3.671 68,792 +0.03(+0.80%)
Apr 06, 2005 3.634 3.655 3.594 3.642 291,334 +0.03(+0.74%)
Apr 05, 2005 3.618 3.655 3.605 3.615 154,877 +0.01(+0.37%)
Apr 04, 2005 3.591 3.663 3.578 3.602 124,804 +0.01(+0.15%)
Apr 01, 2005 3.644 3.695 3.597 3.597 140,216 -0.03(-0.95%)
Mar 31, 2005 3.605 3.631 3.573 3.631 131,570 +0.05(+1.26%)
Mar 30, 2005 3.535 3.618 3.527 3.586 300,732 +0.03(+0.90%)
Mar 29, 2005 3.631 3.642 3.538 3.554 327,798 -0.09(-2.48%)
Mar 28, 2005 3.730 3.748 3.631 3.644 138,336 -0.10(-2.77%)
Mar 24, 2005 3.684 3.748 3.671 3.748 164,275 +0.09(+2.47%)
Mar 23, 2005 3.724 3.732 3.567 3.658 310,882 -0.07(-1.79%)
Mar 22, 2005 3.708 3.817 3.687 3.724 236,826 +0.02(+0.46%)
Mar 21, 2005 3.724 3.724 3.660 3.707 118,037 -0.02(-0.46%)
Mar 18, 2005 3.679 3.791 3.679 3.724 198,107 +0.05(+1.45%)
Mar 17, 2005 3.647 3.684 3.599 3.671 242,089 -0.00(-0.07%)
Mar 16, 2005 3.788 3.796 3.671 3.674 141,720 -0.11(-3.02%)
Mar 15, 2005 3.756 3.817 3.748 3.788 139,088 +0.05(+1.21%)
Mar 14, 2005 3.740 3.804 3.698 3.743 135,705 +0.01(+0.21%)
Mar 11, 2005 3.804 3.804 3.698 3.735 217,655 -0.07(-1.82%)
Mar 10, 2005 3.804 3.836 3.783 3.804 93,227 +0.00(+0.07%)
Mar 09, 2005 3.889 3.924 3.801 3.801 171,793 -0.11(-2.92%)
Mar 08, 2005 3.892 3.924 3.889 3.916 95,482 +0.01(+0.14%)
Mar 07, 2005 3.889 3.932 3.876 3.910 221,790 -0.05(-1.21%)
Mar 04, 2005 3.918 3.964 3.918 3.958 125,179 +0.01(+0.34%)
Mar 03, 2005 3.908 3.966 3.887 3.945 174,048 -0.05(-1.13%)
Mar 02, 2005 4.025 4.025 3.948 3.990 243,969 -0.02(-0.60%)
Mar 01, 2005 3.950 4.014 3.910 4.014 216,903 +0.02(+0.60%)
Feb 28, 2005 3.977 4.038 3.958 3.990 189,085 -0.03(-0.66%)
Feb 25, 2005 3.977 4.025 3.944 4.017 191,341 +0.02(+0.40%)
Feb 24, 2005 3.950 4.001 3.950 4.001 194,348 +0.00(+0.00%)
Feb 23, 2005 3.977 4.017 3.932 4.001 407,868 -0.00(-0.07%)
Feb 22, 2005 3.926 4.349 3.924 4.004 837,164 +0.06(+1.62%)
Feb 18, 2005 3.977 4.017 3.937 3.940 176,304 -0.04(-0.94%)
Feb 17, 2005 4.017 4.030 3.966 3.977 216,527 -0.05(-1.19%)
Feb 16, 2005 4.004 4.070 4.004 4.025 260,133 -0.01(-0.13%)
Feb 15, 2005 4.004 4.030 3.990 4.030 240,210 +0.01(+0.33%)
Feb 14, 2005 4.043 4.083 3.993 4.017 182,319 -0.03(-0.66%)
Feb 11, 2005 3.990 4.043 3.990 4.043 133,074 +0.05(+1.33%)
Feb 10, 2005 3.942 4.017 3.937 3.990 211,640 +0.02(+0.54%)
Feb 09, 2005 3.977 4.017 3.937 3.969 182,695 -0.03(-0.86%)
Feb 08, 2005 4.001 4.017 3.969 4.004 302,988 -0.01(-0.13%)
Feb 07, 2005 4.001 4.014 3.973 4.009 238,706 +0.01(+0.13%)
Feb 04, 2005 3.884 4.017 3.865 4.004 246,224 +0.13(+3.37%)
Feb 03, 2005 3.871 3.905 3.865 3.873 213,144 -0.04(-0.95%)
Feb 02, 2005 3.831 3.924 3.831 3.910 247,728 +0.09(+2.44%)
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.