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 )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 3.871 3.897 3.847 3.860 260,133 +0.01(+0.21%)
Aug 30, 2005 3.884 3.900 3.831 3.852 239,834 -0.05(-1.16%)
Aug 29, 2005 3.820 3.897 3.799 3.897 156,756 +0.06(+1.59%)
Aug 26, 2005 3.844 3.884 3.817 3.836 129,314 -0.01(-0.21%)
Aug 25, 2005 3.860 3.897 3.833 3.844 225,925 -0.03(-0.69%)
Aug 24, 2005 3.884 3.916 3.844 3.871 193,972 -0.01(-0.34%)
Aug 23, 2005 3.921 3.934 3.852 3.884 157,132 -0.03(-0.68%)
Aug 22, 2005 3.863 3.937 3.833 3.910 183,822 +0.09(+2.44%)
Aug 19, 2005 3.809 3.913 3.793 3.817 128,939 +0.02(+0.63%)
Aug 18, 2005 3.871 3.871 3.791 3.793 345,842 -0.08(-1.99%)
Aug 17, 2005 3.934 4.004 3.871 3.871 212,768 -0.04(-0.95%)
Aug 16, 2005 3.937 3.964 3.897 3.908 162,395 -0.04(-1.08%)
Aug 15, 2005 3.980 3.988 3.937 3.950 167,658 -0.05(-1.20%)
Aug 12, 2005 3.990 4.030 3.966 3.998 121,420 -0.02(-0.53%)
Aug 11, 2005 4.027 4.051 3.977 4.020 178,935 -0.02(-0.53%)
Aug 10, 2005 4.057 4.062 4.020 4.041 154,125 -0.02(-0.39%)
Aug 09, 2005 4.057 4.067 4.030 4.057 103,376 +0.00(+0.07%)
Aug 08, 2005 4.033 4.081 4.014 4.054 199,611 +0.02(+0.59%)
Aug 05, 2005 4.017 4.097 3.993 4.030 142,472 +0.01(+0.33%)
Aug 04, 2005 4.097 4.115 3.996 4.017 133,074 -0.09(-2.27%)
Aug 03, 2005 4.057 4.110 3.993 4.110 139,840 +0.10(+2.45%)
Aug 02, 2005 3.985 4.118 3.985 4.012 137,209 +0.02(+0.47%)
Aug 01, 2005 4.043 4.043 3.985 3.993 92,475 -0.02(-0.60%)
Jul 29, 2005 4.017 4.070 3.982 4.017 186,078 +0.00(+0.00%)
Jul 28, 2005 3.964 4.017 3.964 4.017 115,030 +0.08(+2.03%)
Jul 27, 2005 3.926 3.964 3.926 3.937 125,555 +0.01(+0.34%)
Jul 26, 2005 3.900 3.950 3.897 3.924 169,162 +0.01(+0.34%)
Jul 25, 2005 3.897 3.918 3.871 3.910 118,037 -0.01(-0.34%)
Jul 22, 2005 3.950 3.950 3.924 3.924 79,318 -0.03(-0.67%)
Jul 21, 2005 3.913 3.950 3.876 3.950 76,310 +0.01(+0.13%)
Jul 20, 2005 3.900 3.964 3.884 3.945 156,756 +0.06(+1.51%)
Jul 19, 2005 3.844 3.889 3.841 3.887 188,709 +0.06(+1.46%)
Jul 18, 2005 3.871 3.884 3.796 3.831 96,986 -0.02(-0.41%)
Jul 15, 2005 3.831 3.857 3.804 3.847 93,227 +0.01(+0.28%)
Jul 14, 2005 3.857 3.884 3.836 3.836 123,676 -0.01(-0.21%)
Jul 13, 2005 3.857 3.857 3.831 3.844 103,752 -0.04(-1.03%)
Jul 12, 2005 3.876 3.884 3.833 3.884 87,588 +0.00(+0.00%)
Jul 11, 2005 3.857 3.913 3.836 3.884 136,081 +0.04(+1.04%)
Jul 08, 2005 3.738 3.844 3.727 3.844 153,373 +0.09(+2.48%)
Jul 07, 2005 3.711 3.767 3.698 3.751 95,482 +0.02(+0.50%)
Jul 06, 2005 3.706 3.732 3.671 3.732 83,829 +0.03(+0.72%)
Jul 05, 2005 3.684 3.738 3.684 3.706 94,730 +0.00(+0.07%)
Jul 01, 2005 3.684 3.708 3.671 3.703 51,124 +0.01(+0.29%)
Jun 30, 2005 3.663 3.711 3.658 3.692 67,664 +0.01(+0.29%)
Jun 29, 2005 3.671 3.692 3.658 3.682 104,128 +0.00(+0.00%)
Jun 28, 2005 3.639 3.682 3.639 3.682 129,314 +0.02(+0.65%)
Jun 27, 2005 3.583 3.671 3.583 3.658 245,848 +0.04(+1.18%)
Jun 24, 2005 3.581 3.628 3.578 3.615 146,607 +0.00(+0.00%)
Jun 23, 2005 3.570 3.618 3.570 3.615 105,632 +0.03(+0.97%)
Jun 22, 2005 3.605 3.631 3.554 3.581 135,329 -0.05(-1.39%)
Jun 21, 2005 3.658 3.658 3.597 3.631 91,723 -0.02(-0.51%)
Jun 20, 2005 3.684 3.698 3.644 3.650 151,118 -0.04(-1.08%)
Jun 17, 2005 3.658 3.698 3.658 3.690 121,044 +0.00(+0.07%)
Jun 16, 2005 3.695 3.695 3.652 3.687 120,668 -0.00(-0.07%)
Jun 15, 2005 3.671 3.692 3.658 3.690 122,548 +0.02(+0.58%)
Jun 14, 2005 3.605 3.684 3.601 3.668 102,624 +0.10(+2.67%)
Jun 13, 2005 3.618 3.644 3.527 3.573 277,049 -0.07(-1.88%)
Jun 10, 2005 3.562 3.644 3.562 3.642 184,198 +0.08(+2.32%)
Jun 09, 2005 3.575 3.575 3.527 3.559 123,676 +0.01(+0.30%)
Jun 08, 2005 3.559 3.565 3.540 3.549 99,241 -0.01(-0.37%)
Jun 07, 2005 3.551 3.575 3.530 3.562 199,987 -0.02(-0.45%)
Jun 06, 2005 3.610 3.610 3.570 3.578 89,092 -0.01(-0.15%)
Jun 03, 2005 3.589 3.618 3.535 3.583 162,395 -0.03(-0.88%)
Jun 02, 2005 3.658 3.658 3.607 3.615 122,924 -0.10(-2.72%)
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.