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 )

9.330 -0.130 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2006 3.909 3.961 3.883 3.938 125,056 +0.05(+1.41%)
May 30, 2006 3.888 3.920 3.857 3.883 143,795 -0.03(-0.80%)
May 26, 2006 3.862 3.920 3.844 3.914 90,254 +0.08(+2.04%)
May 25, 2006 3.784 3.854 3.752 3.836 87,195 +0.07(+1.95%)
May 24, 2006 3.844 3.875 3.726 3.763 179,744 -0.08(-2.11%)
May 23, 2006 3.818 3.883 3.815 3.844 100,197 +0.04(+1.03%)
May 22, 2006 3.875 3.875 3.739 3.805 195,806 -0.09(-2.41%)
May 19, 2006 3.873 3.920 3.873 3.899 96,756 +0.01(+0.13%)
May 18, 2006 3.870 3.914 3.862 3.893 74,192 +0.01(+0.38%)
May 17, 2006 3.896 3.914 3.865 3.879 110,906 -0.03(-0.64%)
May 16, 2006 3.896 3.917 3.859 3.904 162,152 +0.01(+0.29%)
May 15, 2006 3.922 3.972 3.883 3.893 202,308 -0.12(-3.02%)
May 12, 2006 4.144 4.144 3.988 4.014 113,583 -0.14(-3.46%)
May 11, 2006 4.205 4.210 4.131 4.158 96,756 -0.05(-1.18%)
May 10, 2006 4.205 4.223 4.139 4.207 122,379 +0.07(+1.64%)
May 09, 2006 4.121 4.181 4.121 4.139 90,254 +0.01(+0.25%)
May 08, 2006 4.113 4.147 4.082 4.129 123,144 +0.01(+0.25%)
May 05, 2006 4.084 4.147 4.069 4.118 112,818 +0.05(+1.16%)
May 04, 2006 4.066 4.074 4.016 4.071 100,580 +0.01(+0.13%)
May 03, 2006 4.061 4.084 3.988 4.066 119,702 +0.03(+0.78%)
May 02, 2006 4.058 4.074 4.016 4.035 43,980 -0.01(-0.19%)
May 01, 2006 4.011 4.079 4.003 4.043 191,217 +0.02(+0.52%)
Apr 28, 2006 3.988 4.040 3.988 4.022 76,104 +0.01(+0.20%)
Apr 27, 2006 3.990 4.035 3.967 4.014 124,673 +0.03(+0.66%)
Apr 26, 2006 3.975 4.009 3.975 3.988 77,634 +0.02(+0.40%)
Apr 25, 2006 4.027 4.027 3.948 3.972 140,736 -0.02(-0.39%)
Apr 24, 2006 3.972 4.050 3.961 3.988 245,140 -0.01(-0.13%)
Apr 21, 2006 4.003 4.029 3.977 3.993 95,226 -0.02(-0.52%)
Apr 20, 2006 3.982 4.040 3.954 4.014 140,736 +0.03(+0.85%)
Apr 19, 2006 3.951 4.040 3.951 3.980 198,483 +0.04(+1.00%)
Apr 18, 2006 3.927 3.964 3.922 3.941 88,724 +0.01(+0.33%)
Apr 17, 2006 3.935 4.001 3.909 3.927 122,761 +0.01(+0.13%)
Apr 13, 2006 3.917 3.935 3.896 3.922 100,962 +0.01(+0.13%)
Apr 12, 2006 3.935 3.975 3.899 3.917 115,495 -0.02(-0.47%)
Apr 11, 2006 4.011 4.014 3.896 3.935 118,554 -0.08(-1.95%)
Apr 10, 2006 4.001 4.014 3.948 4.014 87,577 +0.00(+0.06%)
Apr 07, 2006 3.998 4.045 3.998 4.011 97,138 +0.03(+0.72%)
Apr 06, 2006 4.003 4.024 3.975 3.982 136,529 -0.02(-0.52%)
Apr 05, 2006 3.975 4.024 3.948 4.003 142,265 +0.05(+1.39%)
Apr 04, 2006 3.975 3.988 3.922 3.948 131,557 -0.03(-0.66%)
Apr 03, 2006 3.988 4.014 3.961 3.975 149,149 -0.01(-0.33%)
Mar 31, 2006 3.935 3.995 3.878 3.988 192,364 +0.05(+1.25%)
Mar 30, 2006 3.975 4.001 3.922 3.938 100,197 +0.02(+0.41%)
Mar 29, 2006 3.823 3.969 3.823 3.922 122,379 +0.09(+2.25%)
Mar 28, 2006 3.844 3.922 3.833 3.836 87,577 -0.04(-1.14%)
Mar 27, 2006 3.831 3.922 3.807 3.880 151,061 +0.04(+0.95%)
Mar 24, 2006 3.831 3.867 3.820 3.844 123,144 +0.01(+0.34%)
Mar 23, 2006 3.810 3.839 3.791 3.831 139,971 +0.05(+1.24%)
Mar 22, 2006 3.818 3.857 3.778 3.784 132,322 -0.01(-0.28%)
Mar 21, 2006 3.839 3.870 3.791 3.794 140,353 -0.07(-1.82%)
Mar 20, 2006 3.865 3.904 3.833 3.864 106,699 -0.00(-0.01%)
Mar 17, 2006 3.802 3.870 3.797 3.865 180,126 +0.04(+1.09%)
Mar 16, 2006 3.831 3.883 3.820 3.823 130,410 -0.02(-0.48%)
Mar 15, 2006 3.820 3.865 3.807 3.841 106,699 +0.01(+0.27%)
Mar 14, 2006 3.781 3.836 3.781 3.831 84,135 +0.05(+1.31%)
Mar 13, 2006 3.791 3.820 3.781 3.781 167,506 -0.04(-0.96%)
Mar 10, 2006 3.765 3.818 3.763 3.818 74,192 +0.05(+1.32%)
Mar 09, 2006 3.805 3.854 3.765 3.768 183,568 -0.03(-0.76%)
Mar 08, 2006 3.802 3.805 3.737 3.797 235,962 -0.02(-0.62%)
Mar 07, 2006 3.883 3.891 3.820 3.820 75,722 -0.09(-2.40%)
Mar 06, 2006 3.880 3.922 3.870 3.914 139,971 +0.01(+0.20%)
Mar 03, 2006 3.891 3.922 3.872 3.907 128,115 -0.01(-0.27%)
Mar 02, 2006 3.893 3.917 3.841 3.917 232,520 -0.06(-1.45%)
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.