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 )

9.220 -0.110 (-1.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 14, 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 3.530 3.530 3.483 3.483 89,489 -0.03(-0.75%)
Apr 29, 2004 3.533 3.585 3.509 3.509 94,461 -0.03(-0.74%)
Apr 28, 2004 3.595 3.595 3.533 3.535 109,758 -0.03(-0.95%)
Apr 27, 2004 3.572 3.614 3.569 3.569 187,010 -0.01(-0.22%)
Apr 26, 2004 3.564 3.624 3.540 3.577 139,206 +0.02(+0.51%)
Apr 23, 2004 3.582 3.595 3.546 3.559 71,132 -0.05(-1.38%)
Apr 22, 2004 3.554 3.619 3.530 3.608 81,076 +0.05(+1.55%)
Apr 21, 2004 3.504 3.556 3.501 3.554 103,639 +0.04(+1.04%)
Apr 20, 2004 3.554 3.580 3.517 3.517 80,311 -0.04(-1.03%)
Apr 19, 2004 3.540 3.561 3.530 3.554 92,931 +0.01(+0.37%)
Apr 16, 2004 3.530 3.561 3.514 3.540 115,495 +0.01(+0.30%)
Apr 15, 2004 3.567 3.567 3.506 3.530 140,736 -0.03(-0.74%)
Apr 14, 2004 3.551 3.598 3.533 3.556 87,960 -0.00(-0.07%)
Apr 13, 2004 3.658 3.658 3.522 3.559 214,928 -0.08(-2.30%)
Apr 12, 2004 3.595 3.658 3.595 3.642 191,217 +0.04(+1.02%)
Apr 08, 2004 3.606 3.619 3.588 3.606 128,880 +0.01(+0.22%)
Apr 07, 2004 3.601 3.601 3.580 3.598 192,747 +0.00(+0.07%)
Apr 06, 2004 3.616 3.616 3.559 3.595 75,722 -0.02(-0.65%)
Apr 05, 2004 3.582 3.619 3.569 3.619 139,588 +0.06(+1.76%)
Apr 02, 2004 3.595 3.603 3.546 3.556 291,797 +0.03(+0.74%)
Apr 01, 2004 3.517 3.548 3.506 3.530 151,061 +0.03(+0.82%)
Mar 31, 2004 3.483 3.533 3.483 3.501 118,172 +0.00(+0.07%)
Mar 30, 2004 3.501 3.506 3.483 3.499 128,880 +0.01(+0.15%)
Mar 29, 2004 3.441 3.493 3.441 3.493 268,086 +0.05(+1.60%)
Mar 26, 2004 3.436 3.438 3.418 3.438 115,112 +0.00(+0.00%)
Mar 25, 2004 3.415 3.441 3.394 3.438 237,874 +0.04(+1.15%)
Mar 24, 2004 3.397 3.465 3.342 3.399 284,149 +0.01(+0.15%)
Mar 23, 2004 3.420 3.420 3.365 3.394 121,614 -0.01(-0.31%)
Mar 22, 2004 3.425 3.438 3.326 3.405 249,730 -0.04(-1.06%)
Mar 19, 2004 3.478 3.486 3.441 3.441 118,172 -0.04(-1.13%)
Mar 18, 2004 3.480 3.486 3.438 3.480 139,588 +0.01(+0.38%)
Mar 17, 2004 3.444 3.493 3.418 3.467 105,934 +0.03(+0.99%)
Mar 16, 2004 3.418 3.459 3.378 3.433 148,384 +0.03(+0.84%)
Mar 15, 2004 3.522 3.522 3.399 3.405 240,551 -0.14(-3.91%)
Mar 12, 2004 3.436 3.543 3.433 3.543 153,738 +0.09(+2.57%)
Mar 11, 2004 3.478 3.512 3.418 3.454 215,693 -0.05(-1.34%)
Mar 10, 2004 3.527 3.543 3.480 3.501 161,387 -0.02(-0.67%)
Mar 09, 2004 3.517 3.569 3.506 3.525 194,659 -0.02(-0.52%)
Mar 08, 2004 3.601 3.616 3.543 3.543 107,081 -0.04(-1.09%)
Mar 05, 2004 3.574 3.603 3.556 3.582 134,234 -0.01(-0.29%)
Mar 04, 2004 3.580 3.598 3.522 3.593 156,033 -0.01(-0.29%)
Mar 03, 2004 3.629 3.629 3.590 3.603 104,022 -0.02(-0.43%)
Mar 02, 2004 3.627 3.648 3.598 3.619 174,772 -0.02(-0.50%)
Mar 01, 2004 3.635 3.645 3.608 3.637 235,579 +0.01(+0.36%)
Feb 27, 2004 3.608 3.632 3.608 3.624 102,492 +0.03(+0.95%)
Feb 26, 2004 3.522 3.598 3.504 3.590 139,206 +0.07(+1.93%)
Feb 25, 2004 3.525 3.525 3.488 3.522 127,350 +0.03(+0.97%)
Feb 24, 2004 3.535 3.535 3.467 3.488 238,256 -0.07(-1.91%)
Feb 23, 2004 3.622 3.645 3.556 3.556 181,656 -0.09(-2.51%)
Feb 20, 2004 3.645 3.648 3.556 3.648 185,098 -0.00(-0.07%)
Feb 19, 2004 3.653 3.653 3.608 3.650 167,506 -0.01(-0.14%)
Feb 18, 2004 3.674 3.682 3.569 3.656 213,398 -0.03(-0.71%)
Feb 17, 2004 3.582 3.682 3.582 3.682 239,786 +0.07(+1.88%)
Feb 13, 2004 3.635 3.640 3.572 3.614 112,435 -0.03(-0.93%)
Feb 12, 2004 3.653 3.674 3.624 3.648 161,387 +0.00(+0.00%)
Feb 11, 2004 3.572 3.648 3.572 3.648 127,350 +0.08(+2.35%)
Feb 10, 2004 3.572 3.603 3.546 3.564 206,514 -0.01(-0.37%)
Feb 09, 2004 3.504 3.577 3.504 3.577 161,770 +0.05(+1.41%)
Feb 06, 2004 3.486 3.538 3.486 3.527 167,124 +0.05(+1.58%)
Feb 05, 2004 3.465 3.475 3.431 3.472 478,808 -0.03(-0.90%)
Feb 04, 2004 3.535 3.540 3.465 3.504 148,002 -0.04(-1.03%)
Feb 03, 2004 3.540 3.543 3.491 3.540 111,671 +0.01(+0.30%)
Feb 02, 2004 3.540 3.554 3.496 3.530 124,673 +0.01(+0.37%)
Jan 30, 2004 3.530 3.538 3.483 3.517 168,653 -0.01(-0.30%)
Jan 29, 2004 3.619 3.619 3.465 3.527 253,554 -0.12(-3.23%)
Jan 28, 2004 3.684 3.710 3.635 3.645 190,452 -0.03(-0.71%)
Jan 27, 2004 3.650 3.674 3.642 3.671 146,090 +0.02(+0.50%)
Jan 26, 2004 3.642 3.671 3.616 3.653 200,778 +0.02(+0.50%)
Jan 23, 2004 3.650 3.700 3.635 3.635 226,401 -0.01(-0.36%)
Jan 22, 2004 3.632 3.656 3.627 3.648 167,124 +0.02(+0.58%)
Jan 21, 2004 3.606 3.627 3.595 3.627 190,452 +0.02(+0.58%)
Jan 20, 2004 3.608 3.619 3.559 3.606 317,803 +0.00(+0.00%)
Jan 16, 2004 3.593 3.608 3.585 3.606 201,925 +0.03(+0.88%)
Jan 15, 2004 3.569 3.582 3.543 3.574 196,571 +0.02(+0.51%)
Jan 14, 2004 3.504 3.593 3.496 3.556 297,151 +0.06(+1.80%)
Jan 13, 2004 3.472 3.527 3.465 3.493 238,256 +0.02(+0.60%)
Jan 12, 2004 3.457 3.480 3.444 3.472 185,863 +0.03(+0.84%)
Jan 09, 2004 3.452 3.462 3.431 3.444 155,268 -0.01(-0.15%)
Jan 08, 2004 3.420 3.459 3.405 3.449 165,594 +0.05(+1.38%)
Jan 07, 2004 3.399 3.425 3.360 3.402 182,421 +0.00(+0.08%)
Jan 06, 2004 3.371 3.423 3.331 3.399 359,106 +0.04(+1.17%)
Jan 05, 2004 3.310 3.360 3.310 3.360 212,633 +0.05(+1.58%)
Jan 02, 2004 3.295 3.342 3.295 3.308 248,965 +0.01(+0.40%)
Dec 31, 2003 3.308 3.316 3.282 3.295 106,699 +0.00(+0.00%)
Dec 30, 2003 3.292 3.316 3.287 3.295 159,092 +0.01(+0.40%)
Dec 29, 2003 3.269 3.305 3.245 3.282 107,464 +0.03(+0.88%)
Dec 26, 2003 3.242 3.253 3.229 3.253 75,722 +0.02(+0.65%)
Dec 24, 2003 3.206 3.240 3.206 3.232 92,166 +0.01(+0.24%)
Dec 23, 2003 3.206 3.227 3.193 3.224 131,557 +0.02(+0.74%)
Dec 22, 2003 3.208 3.224 3.174 3.201 346,486 -0.01(-0.33%)
Dec 19, 2003 3.242 3.242 3.216 3.211 152,209 -0.04(-1.21%)
Dec 18, 2003 3.216 3.242 3.193 3.250 145,325 +0.03(+1.06%)
Dec 17, 2003 3.271 3.274 3.198 3.216 214,546 -0.07(-1.99%)
Dec 16, 2003 3.334 3.334 3.263 3.282 153,738 -0.05(-1.57%)
Dec 15, 2003 3.357 3.357 3.331 3.334 189,687 +0.02(+0.47%)
Dec 12, 2003 3.292 3.318 3.258 3.318 65,013 +0.04(+1.36%)
Dec 11, 2003 3.203 3.282 3.198 3.274 110,906 +0.07(+2.20%)
Dec 10, 2003 3.253 3.295 3.221 3.203 145,707 -0.08(-2.55%)
Dec 09, 2003 3.308 3.308 3.271 3.287 125,438 -0.01(-0.32%)
Dec 08, 2003 3.300 3.303 3.269 3.297 171,713 -0.02(-0.63%)
Dec 05, 2003 3.363 3.363 3.308 3.318 136,911 -0.06(-1.78%)
Dec 04, 2003 3.371 3.371 3.300 3.378 248,582 -0.08(-2.27%)
Dec 03, 2003 3.436 3.475 3.436 3.457 208,427 -0.01(-0.15%)
Dec 02, 2003 3.465 3.465 3.433 3.462 190,070 +0.02(+0.61%)
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.