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
Streaming Delayed 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 (%)
May 28, 2004 3.467 3.469 3.443 3.464 112,212 +0.00(+0.00%)
May 27, 2004 3.413 3.464 3.389 3.464 201,532 +0.05(+1.56%)
May 26, 2004 3.443 3.443 3.384 3.411 170,383 +0.03(+0.87%)
May 25, 2004 3.309 3.384 3.277 3.381 148,991 +0.08(+2.50%)
May 24, 2004 3.277 3.309 3.261 3.299 85,942 +0.05(+1.48%)
May 21, 2004 3.203 3.291 3.203 3.251 259,328 +0.03(+0.83%)
May 20, 2004 3.256 3.277 3.197 3.224 150,492 -0.01(-0.17%)
May 19, 2004 3.251 3.288 3.227 3.229 134,730 +0.02(+0.75%)
May 18, 2004 3.197 3.245 3.171 3.205 170,758 +0.04(+1.26%)
May 17, 2004 3.176 3.211 3.150 3.166 155,747 -0.06(-1.82%)
May 14, 2004 3.174 3.237 3.174 3.224 97,201 +0.04(+1.17%)
May 13, 2004 3.187 3.187 3.144 3.187 108,459 +0.03(+0.84%)
May 12, 2004 3.128 3.195 3.056 3.160 159,875 +0.03(+1.02%)
May 11, 2004 3.080 3.142 3.078 3.128 195,903 +0.07(+2.35%)
May 10, 2004 2.984 3.110 2.984 3.056 673,277 -0.17(-5.36%)
May 07, 2004 3.424 3.435 3.126 3.229 732,574 -0.22(-6.41%)
May 06, 2004 3.544 3.544 3.405 3.451 216,169 -0.10(-2.85%)
May 05, 2004 3.557 3.565 3.547 3.552 27,021 -0.01(-0.15%)
May 04, 2004 3.557 3.584 3.533 3.557 88,944 -0.01(-0.22%)
May 03, 2004 3.592 3.592 3.549 3.565 94,574 +0.02(+0.45%)
Apr 30, 2004 3.597 3.597 3.549 3.549 87,818 -0.03(-0.74%)
Apr 29, 2004 3.600 3.653 3.576 3.576 92,697 -0.03(-0.74%)
Apr 28, 2004 3.664 3.664 3.600 3.603 107,709 -0.03(-0.95%)
Apr 27, 2004 3.640 3.682 3.637 3.637 183,518 -0.01(-0.22%)
Apr 26, 2004 3.632 3.693 3.608 3.645 136,607 +0.02(+0.51%)
Apr 23, 2004 3.650 3.664 3.613 3.626 69,804 -0.05(-1.38%)
Apr 22, 2004 3.621 3.688 3.597 3.677 79,562 +0.06(+1.55%)
Apr 21, 2004 3.571 3.624 3.568 3.621 101,704 +0.04(+1.04%)
Apr 20, 2004 3.621 3.648 3.584 3.584 78,811 -0.04(-1.03%)
Apr 19, 2004 3.608 3.629 3.597 3.621 91,196 +0.01(+0.37%)
Apr 16, 2004 3.597 3.629 3.581 3.608 113,338 +0.01(+0.30%)
Apr 15, 2004 3.634 3.634 3.573 3.597 138,108 -0.03(-0.74%)
Apr 14, 2004 3.619 3.666 3.600 3.624 86,317 -0.00(-0.07%)
Apr 13, 2004 3.728 3.728 3.589 3.626 210,915 -0.09(-2.30%)
Apr 12, 2004 3.664 3.728 3.664 3.712 187,647 +0.04(+1.02%)
Apr 08, 2004 3.674 3.688 3.656 3.674 126,474 +0.01(+0.22%)
Apr 07, 2004 3.669 3.669 3.648 3.666 189,148 +0.00(+0.07%)
Apr 06, 2004 3.685 3.685 3.626 3.664 74,308 -0.02(-0.65%)
Apr 05, 2004 3.650 3.688 3.637 3.688 136,982 +0.06(+1.76%)
Apr 02, 2004 3.664 3.672 3.613 3.624 286,349 +0.03(+0.74%)
Apr 01, 2004 3.584 3.616 3.573 3.597 148,241 +0.03(+0.82%)
Mar 31, 2004 3.549 3.600 3.549 3.568 115,965 +0.00(+0.07%)
Mar 30, 2004 3.568 3.573 3.549 3.565 126,474 +0.01(+0.15%)
Mar 29, 2004 3.507 3.560 3.507 3.560 263,081 +0.06(+1.60%)
Mar 26, 2004 3.501 3.504 3.483 3.504 112,963 +0.00(+0.00%)
Mar 25, 2004 3.480 3.507 3.459 3.504 233,432 +0.04(+1.15%)
Mar 24, 2004 3.461 3.531 3.405 3.464 278,843 +0.01(+0.15%)
Mar 23, 2004 3.485 3.485 3.429 3.459 119,343 -0.01(-0.31%)
Mar 22, 2004 3.491 3.504 3.389 3.469 245,067 -0.04(-1.06%)
Mar 19, 2004 3.544 3.552 3.507 3.507 115,965 -0.04(-1.13%)
Mar 18, 2004 3.547 3.552 3.504 3.547 136,982 +0.01(+0.38%)
Mar 17, 2004 3.509 3.560 3.483 3.533 103,956 +0.03(+0.99%)
Mar 16, 2004 3.483 3.525 3.443 3.499 145,614 +0.03(+0.84%)
Mar 15, 2004 3.589 3.589 3.464 3.469 236,059 -0.14(-3.91%)
Mar 12, 2004 3.501 3.611 3.499 3.611 150,868 +0.09(+2.57%)
Mar 11, 2004 3.544 3.579 3.483 3.520 211,665 -0.05(-1.34%)
Mar 10, 2004 3.595 3.611 3.547 3.568 158,374 -0.02(-0.67%)
Mar 09, 2004 3.584 3.637 3.573 3.592 191,024 -0.02(-0.52%)
Mar 08, 2004 3.669 3.685 3.611 3.611 105,082 -0.04(-1.09%)
Mar 05, 2004 3.642 3.672 3.624 3.650 131,728 -0.01(-0.29%)
Mar 04, 2004 3.648 3.666 3.589 3.661 153,119 -0.01(-0.29%)
Mar 03, 2004 3.698 3.698 3.658 3.672 102,079 -0.02(-0.43%)
Mar 02, 2004 3.696 3.717 3.666 3.688 171,509 -0.02(-0.50%)
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.