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 )

9.290 -0.040 (-0.43%)
Streaming Delayed Price Updated: 10:25 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 (%)
Aug 31, 2006 3.909 3.914 3.878 3.914 172,478 +0.01(+0.13%)
Aug 30, 2006 3.852 3.917 3.846 3.909 165,211 +0.08(+1.98%)
Aug 29, 2006 3.831 3.859 3.807 3.833 164,447 +0.01(+0.14%)
Aug 28, 2006 3.794 3.828 3.791 3.828 86,812 +0.03(+0.76%)
Aug 25, 2006 3.818 3.818 3.739 3.799 144,177 -0.01(-0.34%)
Aug 24, 2006 3.815 3.825 3.791 3.812 97,520 +0.01(+0.21%)
Aug 23, 2006 3.791 3.852 3.778 3.805 125,056 +0.00(+0.07%)
Aug 22, 2006 3.752 3.812 3.752 3.802 164,064 +0.01(+0.39%)
Aug 21, 2006 3.797 3.797 3.765 3.787 81,076 -0.00(-0.11%)
Aug 18, 2006 3.805 3.818 3.765 3.791 94,461 +0.00(+0.00%)
Aug 17, 2006 3.805 3.823 3.765 3.791 125,821 +0.01(+0.21%)
Aug 16, 2006 3.776 3.831 3.768 3.784 171,713 +0.03(+0.91%)
Aug 15, 2006 3.713 3.763 3.713 3.750 117,407 +0.03(+0.77%)
Aug 14, 2006 3.679 3.739 3.661 3.721 142,648 +0.02(+0.42%)
Aug 11, 2006 3.747 3.747 3.687 3.705 124,291 +0.01(+0.14%)
Aug 10, 2006 3.739 3.747 3.700 3.700 138,823 -0.04(-0.98%)
Aug 09, 2006 3.742 3.776 3.716 3.737 165,594 -0.03(-0.84%)
Aug 08, 2006 3.765 3.778 3.739 3.768 110,906 +0.01(+0.14%)
Aug 07, 2006 3.744 3.789 3.729 3.763 83,753 +0.01(+0.35%)
Aug 04, 2006 3.750 3.778 3.716 3.750 83,753 -0.02(-0.49%)
Aug 03, 2006 3.724 3.768 3.713 3.768 42,450 +0.05(+1.33%)
Aug 02, 2006 3.757 3.771 3.718 3.718 34,801 -0.01(-0.35%)
Aug 01, 2006 3.750 3.765 3.687 3.731 84,900 -0.04(-1.04%)
Jul 31, 2006 3.682 3.778 3.671 3.771 217,605 +0.08(+2.27%)
Jul 28, 2006 3.648 3.687 3.635 3.687 101,345 +0.03(+0.71%)
Jul 27, 2006 3.669 3.708 3.656 3.661 87,577 +0.02(+0.50%)
Jul 26, 2006 3.674 3.684 3.556 3.642 188,540 -0.04(-1.21%)
Jul 25, 2006 3.650 3.687 3.637 3.687 82,223 +0.09(+2.45%)
Jul 24, 2006 3.530 3.650 3.527 3.599 74,574 +0.05(+1.42%)
Jul 21, 2006 3.556 3.582 3.530 3.548 123,526 +0.00(+0.07%)
Jul 20, 2006 3.577 3.661 3.543 3.546 100,197 +0.01(+0.15%)
Jul 19, 2006 3.559 3.661 3.504 3.540 225,254 +0.01(+0.22%)
Jul 18, 2006 3.582 3.635 3.517 3.533 142,648 -0.05(-1.46%)
Jul 17, 2006 3.635 3.680 3.548 3.585 168,653 -0.08(-2.07%)
Jul 14, 2006 3.739 3.742 3.567 3.661 190,835 -0.09(-2.44%)
Jul 13, 2006 3.768 3.805 3.731 3.752 99,815 -0.03(-0.76%)
Jul 12, 2006 3.794 3.818 3.768 3.781 88,342 +0.01(+0.35%)
Jul 11, 2006 3.828 3.828 3.739 3.768 124,291 -0.06(-1.57%)
Jul 10, 2006 3.870 3.870 3.805 3.828 92,931 -0.02(-0.41%)
Jul 07, 2006 3.857 3.922 3.818 3.844 164,829 -0.01(-0.34%)
Jul 06, 2006 3.818 3.873 3.805 3.857 69,220 +0.07(+1.72%)
Jul 05, 2006 3.815 3.823 3.726 3.791 173,625 -0.02(-0.53%)
Jul 03, 2006 3.818 3.818 3.802 3.812 40,155 +0.01(+0.26%)
Jun 30, 2006 3.789 3.802 3.778 3.802 67,308 +0.04(+0.97%)
Jun 29, 2006 3.622 3.765 3.622 3.765 140,353 +0.07(+1.77%)
Jun 28, 2006 3.724 3.747 3.687 3.700 105,169 +0.00(+0.07%)
Jun 27, 2006 3.713 3.739 3.661 3.697 121,996 -0.03(-0.77%)
Jun 26, 2006 3.661 3.737 3.661 3.726 128,115 +0.04(+1.06%)
Jun 23, 2006 3.726 3.726 3.622 3.687 157,180 +0.07(+1.81%)
Jun 22, 2006 3.622 3.642 3.582 3.622 78,016 -0.02(-0.64%)
Jun 21, 2006 3.556 3.661 3.556 3.645 118,554 +0.04(+1.09%)
Jun 20, 2006 3.648 3.648 3.569 3.606 91,019 -0.03(-0.79%)
Jun 19, 2006 3.661 3.661 3.608 3.635 79,928 -0.05(-1.42%)
Jun 16, 2006 3.713 3.713 3.635 3.687 62,336 -0.03(-0.91%)
Jun 15, 2006 3.580 3.726 3.556 3.721 174,772 +0.15(+4.25%)
Jun 14, 2006 3.415 3.569 3.415 3.569 140,353 +0.16(+4.60%)
Jun 13, 2006 3.635 3.676 3.410 3.412 364,460 -0.26(-7.12%)
Jun 12, 2006 3.755 3.768 3.635 3.674 197,718 -0.08(-2.23%)
Jun 09, 2006 3.831 3.831 3.700 3.757 48,569 -0.00(-0.03%)
Jun 08, 2006 3.812 3.831 3.708 3.759 110,523 -0.06(-1.54%)
Jun 07, 2006 3.794 3.859 3.778 3.818 73,045 +0.00(+0.13%)
Jun 06, 2006 3.823 3.870 3.778 3.813 153,356 -0.04(-0.94%)
Jun 05, 2006 3.922 3.922 3.841 3.849 87,577 -0.07(-1.87%)
Jun 02, 2006 3.865 3.922 3.857 3.922 112,435 +0.00(+0.00%)
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.