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 )

9.580 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 3.591 3.591 3.543 3.543 87,964 -0.03(-0.75%)
Apr 29, 2004 3.594 3.647 3.570 3.570 92,851 -0.03(-0.74%)
Apr 28, 2004 3.658 3.658 3.594 3.597 107,887 -0.03(-0.95%)
Apr 27, 2004 3.634 3.676 3.631 3.631 183,822 -0.01(-0.22%)
Apr 26, 2004 3.626 3.687 3.602 3.639 136,833 +0.02(+0.51%)
Apr 23, 2004 3.644 3.658 3.607 3.620 69,920 -0.05(-1.38%)
Apr 22, 2004 3.615 3.682 3.591 3.671 79,694 +0.06(+1.55%)
Apr 21, 2004 3.565 3.618 3.562 3.615 101,873 +0.04(+1.04%)
Apr 20, 2004 3.615 3.642 3.578 3.578 78,942 -0.04(-1.03%)
Apr 19, 2004 3.602 3.623 3.591 3.615 91,347 +0.01(+0.37%)
Apr 16, 2004 3.591 3.623 3.575 3.602 113,526 +0.01(+0.30%)
Apr 15, 2004 3.628 3.628 3.567 3.591 138,336 -0.03(-0.74%)
Apr 14, 2004 3.613 3.660 3.594 3.618 86,460 -0.00(-0.07%)
Apr 13, 2004 3.722 3.722 3.583 3.620 211,264 -0.09(-2.30%)
Apr 12, 2004 3.658 3.722 3.658 3.706 187,957 +0.04(+1.02%)
Apr 08, 2004 3.668 3.682 3.650 3.668 126,683 +0.01(+0.22%)
Apr 07, 2004 3.663 3.663 3.642 3.660 189,461 +0.00(+0.07%)
Apr 06, 2004 3.679 3.679 3.620 3.658 74,431 -0.02(-0.65%)
Apr 05, 2004 3.644 3.682 3.631 3.682 137,209 +0.06(+1.76%)
Apr 02, 2004 3.658 3.666 3.607 3.618 286,823 +0.03(+0.74%)
Apr 01, 2004 3.578 3.610 3.567 3.591 148,486 +0.03(+0.82%)
Mar 31, 2004 3.543 3.594 3.543 3.562 116,157 +0.00(+0.07%)
Mar 30, 2004 3.562 3.567 3.543 3.559 126,683 +0.01(+0.15%)
Mar 29, 2004 3.501 3.554 3.501 3.554 263,516 +0.06(+1.60%)
Mar 26, 2004 3.495 3.498 3.477 3.498 113,150 +0.00(+0.00%)
Mar 25, 2004 3.474 3.501 3.453 3.498 233,819 +0.04(+1.15%)
Mar 24, 2004 3.456 3.525 3.400 3.458 279,305 +0.01(+0.15%)
Mar 23, 2004 3.479 3.479 3.424 3.453 119,541 -0.01(-0.31%)
Mar 22, 2004 3.485 3.498 3.384 3.464 245,472 -0.04(-1.06%)
Mar 19, 2004 3.538 3.546 3.501 3.501 116,157 -0.04(-1.13%)
Mar 18, 2004 3.541 3.546 3.498 3.541 137,209 +0.01(+0.38%)
Mar 17, 2004 3.503 3.554 3.477 3.527 104,128 +0.03(+0.99%)
Mar 16, 2004 3.477 3.519 3.437 3.493 145,855 +0.03(+0.84%)
Mar 15, 2004 3.583 3.583 3.458 3.464 236,450 -0.14(-3.91%)
Mar 12, 2004 3.495 3.605 3.493 3.605 151,118 +0.09(+2.57%)
Mar 11, 2004 3.538 3.573 3.477 3.514 212,016 -0.05(-1.34%)
Mar 10, 2004 3.589 3.605 3.541 3.562 158,636 -0.02(-0.67%)
Mar 09, 2004 3.578 3.631 3.567 3.586 191,341 -0.02(-0.52%)
Mar 08, 2004 3.663 3.679 3.605 3.605 105,256 -0.04(-1.09%)
Mar 05, 2004 3.636 3.666 3.618 3.644 131,946 -0.01(-0.29%)
Mar 04, 2004 3.642 3.660 3.583 3.655 153,373 -0.01(-0.29%)
Mar 03, 2004 3.692 3.692 3.652 3.666 102,249 -0.02(-0.43%)
Mar 02, 2004 3.690 3.711 3.660 3.682 171,793 -0.02(-0.50%)
Mar 01, 2004 3.698 3.708 3.671 3.700 231,564 +0.01(+0.36%)
Feb 27, 2004 3.671 3.695 3.671 3.687 100,745 +0.03(+0.95%)
Feb 26, 2004 3.583 3.660 3.565 3.652 136,833 +0.07(+1.93%)
Feb 25, 2004 3.586 3.586 3.549 3.583 125,179 +0.03(+0.97%)
Feb 24, 2004 3.597 3.597 3.527 3.549 234,195 -0.07(-1.91%)
Feb 23, 2004 3.684 3.708 3.618 3.618 178,559 -0.09(-2.51%)
Feb 20, 2004 3.708 3.711 3.618 3.711 181,943 -0.00(-0.07%)
Feb 19, 2004 3.716 3.716 3.671 3.714 164,651 -0.01(-0.14%)
Feb 18, 2004 3.738 3.746 3.631 3.719 209,760 -0.03(-0.71%)
Feb 17, 2004 3.644 3.746 3.644 3.746 235,699 +0.07(+1.88%)
Feb 13, 2004 3.698 3.703 3.634 3.676 110,519 -0.03(-0.93%)
Feb 12, 2004 3.716 3.738 3.687 3.711 158,636 +0.00(+0.00%)
Feb 11, 2004 3.634 3.711 3.634 3.711 125,179 +0.09(+2.35%)
Feb 10, 2004 3.634 3.666 3.607 3.626 202,994 -0.01(-0.37%)
Feb 09, 2004 3.565 3.639 3.565 3.639 159,012 +0.05(+1.41%)
Feb 06, 2004 3.546 3.599 3.546 3.589 164,275 +0.06(+1.58%)
Feb 05, 2004 3.525 3.535 3.490 3.533 470,646 -0.03(-0.90%)
Feb 04, 2004 3.597 3.602 3.525 3.565 145,479 -0.04(-1.03%)
Feb 03, 2004 3.602 3.605 3.551 3.602 109,767 +0.01(+0.30%)
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.