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 (%)
Sep 30, 2004 3.433 3.459 3.399 3.446 121,432 +0.03(+0.84%)
Sep 29, 2004 3.381 3.459 3.349 3.417 175,445 +0.05(+1.47%)
Sep 28, 2004 3.354 3.391 3.354 3.368 175,445 +0.00(+0.00%)
Sep 27, 2004 3.394 3.394 3.357 3.368 227,925 -0.03(-0.77%)
Sep 24, 2004 3.368 3.404 3.368 3.394 160,122 +0.01(+0.15%)
Sep 23, 2004 3.383 3.420 3.360 3.388 102,662 +0.02(+0.54%)
Sep 22, 2004 3.401 3.415 3.349 3.370 184,255 -0.04(-1.22%)
Sep 21, 2004 3.438 3.438 3.399 3.412 176,977 +0.02(+0.54%)
Sep 20, 2004 3.349 3.441 3.347 3.394 100,746 +0.03(+0.85%)
Sep 17, 2004 3.373 3.388 3.347 3.365 61,290 -0.03(-0.85%)
Sep 16, 2004 3.394 3.438 3.360 3.394 217,199 +0.00(+0.00%)
Sep 15, 2004 3.381 3.441 3.360 3.394 199,195 -0.03(-0.76%)
Sep 14, 2004 3.336 3.430 3.336 3.420 221,030 +0.08(+2.50%)
Sep 13, 2004 3.349 3.394 3.305 3.336 263,551 -0.01(-0.31%)
Sep 10, 2004 3.341 3.365 3.321 3.347 104,194 -0.02(-0.47%)
Sep 09, 2004 3.297 3.365 3.294 3.362 110,706 +0.06(+1.74%)
Sep 08, 2004 3.315 3.368 3.292 3.305 108,025 -0.04(-1.09%)
Sep 07, 2004 3.313 3.375 3.313 3.341 149,779 +0.05(+1.43%)
Sep 03, 2004 3.326 3.360 3.276 3.294 109,557 -0.11(-3.22%)
Sep 02, 2004 3.378 3.407 3.378 3.404 286,535 +0.03(+0.85%)
Sep 01, 2004 3.341 3.396 3.341 3.375 144,416 +0.02(+0.54%)
Aug 31, 2004 3.328 3.378 3.328 3.357 127,944 +0.03(+0.78%)
Aug 30, 2004 3.386 3.412 3.302 3.331 194,598 -0.03(-1.01%)
Aug 27, 2004 3.310 3.412 3.308 3.365 147,481 +0.06(+1.82%)
Aug 26, 2004 3.302 3.305 3.263 3.305 250,526 +0.01(+0.16%)
Aug 25, 2004 3.274 3.305 3.263 3.300 165,485 +0.03(+0.80%)
Aug 24, 2004 3.250 3.274 3.237 3.274 138,670 -0.00(-0.08%)
Aug 23, 2004 3.258 3.292 3.250 3.276 282,321 +0.00(+0.00%)
Aug 20, 2004 3.211 3.276 3.206 3.276 162,804 +0.05(+1.54%)
Aug 19, 2004 3.234 3.237 3.198 3.227 226,393 -0.02(-0.56%)
Aug 18, 2004 3.182 3.245 3.167 3.245 212,219 +0.06(+1.97%)
Aug 17, 2004 3.153 3.182 3.120 3.182 86,190 +0.05(+1.75%)
Aug 16, 2004 3.117 3.167 3.114 3.127 98,831 +0.02(+0.67%)
Aug 13, 2004 3.106 3.138 3.096 3.106 85,424 -0.00(-0.08%)
Aug 12, 2004 3.120 3.148 3.099 3.109 168,550 -0.06(-1.98%)
Aug 11, 2004 3.161 3.172 3.133 3.172 113,005 +0.02(+0.66%)
Aug 10, 2004 3.195 3.195 3.138 3.151 63,206 +0.00(+0.00%)
Aug 09, 2004 3.117 3.167 3.104 3.151 231,373 +0.01(+0.25%)
Aug 06, 2004 3.234 3.234 3.101 3.143 238,268 -0.07(-2.03%)
Aug 05, 2004 3.211 3.255 3.185 3.208 153,610 -0.02(-0.57%)
Aug 04, 2004 3.211 3.242 3.190 3.227 65,121 +0.00(+0.00%)
Aug 03, 2004 3.211 3.232 3.211 3.227 174,296 -0.01(-0.16%)
Aug 02, 2004 3.219 3.234 3.182 3.232 98,065 +0.04(+1.23%)
Jul 30, 2004 3.172 3.195 3.148 3.193 107,259 +0.02(+0.58%)
Jul 29, 2004 3.182 3.203 3.161 3.174 134,073 +0.00(+0.00%)
Jul 28, 2004 3.164 3.185 3.148 3.174 139,436 +0.01(+0.33%)
Jul 27, 2004 3.159 3.169 3.135 3.164 200,344 +0.03(+0.83%)
Jul 26, 2004 3.224 3.234 3.135 3.138 179,659 -0.06(-1.88%)
Jul 23, 2004 3.302 3.302 3.185 3.198 249,377 -0.11(-3.39%)
Jul 22, 2004 3.292 3.318 3.159 3.310 252,825 +0.01(+0.40%)
Jul 21, 2004 3.354 3.370 3.281 3.297 116,452 -0.04(-1.25%)
Jul 20, 2004 3.318 3.349 3.313 3.339 139,819 -0.01(-0.39%)
Jul 19, 2004 3.357 3.357 3.318 3.352 109,940 +0.02(+0.63%)
Jul 16, 2004 3.386 3.386 3.331 3.331 193,066 -0.05(-1.62%)
Jul 15, 2004 3.357 3.394 3.349 3.386 74,315 +0.01(+0.31%)
Jul 14, 2004 3.394 3.412 3.352 3.375 94,617 -0.03(-0.84%)
Jul 13, 2004 3.368 3.409 3.352 3.404 91,936 +0.03(+0.85%)
Jul 12, 2004 3.441 3.441 3.368 3.375 84,275 -0.04(-1.15%)
Jul 09, 2004 3.407 3.417 3.357 3.415 40,222 +0.03(+0.85%)
Jul 08, 2004 3.446 3.446 3.386 3.386 121,049 -0.07(-2.11%)
Jul 07, 2004 3.448 3.477 3.433 3.459 86,573 +0.02(+0.61%)
Jul 06, 2004 3.503 3.503 3.409 3.438 67,036 -0.02(-0.60%)
Jul 02, 2004 3.448 3.495 3.448 3.459 75,464 -0.01(-0.15%)
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.