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 (%)
Mar 31, 2006 4.004 4.065 3.945 4.057 189,085 +0.05(+1.25%)
Mar 30, 2006 4.043 4.070 3.990 4.006 98,489 +0.02(+0.41%)
Mar 29, 2006 3.889 4.038 3.889 3.990 120,293 +0.09(+2.25%)
Mar 28, 2006 3.910 3.990 3.900 3.902 86,084 -0.05(-1.14%)
Mar 27, 2006 3.897 3.990 3.873 3.948 148,486 +0.04(+0.95%)
Mar 24, 2006 3.897 3.934 3.887 3.910 121,044 +0.01(+0.34%)
Mar 23, 2006 3.876 3.905 3.857 3.897 137,585 +0.05(+1.24%)
Mar 22, 2006 3.884 3.924 3.844 3.849 130,066 -0.01(-0.28%)
Mar 21, 2006 3.905 3.937 3.857 3.860 137,961 -0.07(-1.82%)
Mar 20, 2006 3.932 3.972 3.900 3.931 104,880 -0.00(-0.01%)
Mar 17, 2006 3.868 3.937 3.863 3.932 177,056 +0.04(+1.09%)
Mar 16, 2006 3.897 3.950 3.887 3.889 128,187 -0.02(-0.48%)
Mar 15, 2006 3.887 3.932 3.873 3.908 104,880 +0.01(+0.27%)
Mar 14, 2006 3.847 3.902 3.847 3.897 82,701 +0.05(+1.31%)
Mar 13, 2006 3.857 3.887 3.847 3.847 164,651 -0.04(-0.96%)
Mar 10, 2006 3.831 3.884 3.828 3.884 72,927 +0.05(+1.32%)
Mar 09, 2006 3.871 3.921 3.831 3.833 180,439 -0.03(-0.76%)
Mar 08, 2006 3.868 3.871 3.801 3.863 231,939 -0.02(-0.62%)
Mar 07, 2006 3.950 3.958 3.887 3.887 74,431 -0.10(-2.40%)
Mar 06, 2006 3.948 3.990 3.937 3.982 137,585 +0.01(+0.20%)
Mar 03, 2006 3.958 3.990 3.939 3.974 125,931 -0.01(-0.27%)
Mar 02, 2006 3.961 3.985 3.908 3.985 228,556 -0.06(-1.45%)
Mar 01, 2006 3.990 4.049 3.990 4.043 169,913 +0.06(+1.47%)
Feb 28, 2006 4.014 4.001 3.969 3.985 143,599 -0.03(-0.73%)
Feb 27, 2006 3.964 4.025 3.956 4.014 216,151 +0.06(+1.41%)
Feb 24, 2006 3.908 3.964 3.892 3.958 219,158 +0.03(+0.88%)
Feb 23, 2006 3.934 3.958 3.894 3.924 221,038 +0.00(+0.00%)
Feb 22, 2006 3.905 3.937 3.905 3.924 193,596 +0.03(+0.68%)
Feb 21, 2006 3.980 3.980 3.863 3.897 261,261 -0.02(-0.61%)
Feb 17, 2006 3.932 3.948 3.910 3.921 180,815 -0.01(-0.27%)
Feb 16, 2006 3.889 3.934 3.884 3.932 148,486 +0.05(+1.37%)
Feb 15, 2006 3.894 3.921 3.857 3.879 339,451 -0.01(-0.14%)
Feb 14, 2006 3.839 3.884 3.839 3.884 218,407 +0.05(+1.25%)
Feb 13, 2006 3.897 3.897 3.833 3.836 248,480 -0.05(-1.23%)
Feb 10, 2006 3.934 3.937 3.844 3.884 262,013 -0.05(-1.28%)
Feb 09, 2006 3.942 3.948 3.916 3.934 184,198 +0.01(+0.20%)
Feb 08, 2006 3.964 3.980 3.910 3.926 168,786 -0.02(-0.47%)
Feb 07, 2006 3.972 3.990 3.942 3.945 184,574 -0.04(-0.94%)
Feb 06, 2006 3.988 3.990 3.966 3.982 131,946 +0.01(+0.20%)
Feb 03, 2006 3.961 3.982 3.942 3.974 128,187 +0.01(+0.13%)
Feb 02, 2006 3.961 3.990 3.953 3.969 124,428 -0.02(-0.47%)
Feb 01, 2006 3.948 4.004 3.948 3.988 112,774 +0.02(+0.54%)
Jan 31, 2006 3.945 3.990 3.945 3.966 114,654 +0.02(+0.54%)
Jan 30, 2006 3.924 3.972 3.924 3.945 120,293 +0.03(+0.68%)
Jan 27, 2006 3.913 3.937 3.873 3.918 333,813 -0.00(-0.07%)
Jan 26, 2006 3.937 3.948 3.892 3.921 146,231 +0.01(+0.27%)
Jan 25, 2006 3.897 3.932 3.897 3.910 117,285 +0.02(+0.48%)
Jan 24, 2006 3.828 3.924 3.828 3.892 130,066 +0.07(+1.81%)
Jan 23, 2006 3.796 3.897 3.777 3.823 256,750 +0.04(+0.98%)
Jan 20, 2006 3.831 3.839 3.751 3.785 250,735 -0.05(-1.18%)
Jan 19, 2006 3.860 3.863 3.820 3.831 127,811 -0.03(-0.69%)
Jan 18, 2006 3.881 3.884 3.799 3.857 108,639 -0.05(-1.29%)
Jan 17, 2006 3.897 3.916 3.871 3.908 124,804 -0.00(-0.07%)
Jan 13, 2006 3.852 3.910 3.831 3.910 97,738 +0.06(+1.52%)
Jan 12, 2006 3.900 3.908 3.849 3.852 136,081 -0.03(-0.89%)
Jan 11, 2006 3.841 3.894 3.839 3.887 106,384 +0.04(+1.11%)
Jan 10, 2006 3.884 3.884 3.817 3.844 161,267 -0.03(-0.89%)
Jan 09, 2006 3.855 3.879 3.804 3.879 161,643 +0.03(+0.90%)
Jan 06, 2006 3.831 3.844 3.799 3.844 278,177 +0.03(+0.70%)
Jan 05, 2006 3.804 3.831 3.801 3.817 83,077 -0.01(-0.14%)
Jan 04, 2006 3.804 3.836 3.780 3.823 189,837 +0.02(+0.42%)
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.