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 UNCHANGED
Streaming Delayed 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 28, 2007 3.514 3.517 3.465 3.470 185,098 -0.04(-1.26%)
Sep 27, 2007 3.530 3.561 3.496 3.514 297,151 -0.01(-0.22%)
Sep 26, 2007 3.530 3.548 3.512 3.522 151,826 +0.01(+0.15%)
Sep 25, 2007 3.491 3.535 3.480 3.517 212,633 -0.01(-0.30%)
Sep 24, 2007 3.546 3.556 3.506 3.527 198,483 +0.01(+0.37%)
Sep 21, 2007 3.509 3.533 3.496 3.514 229,843 +0.03(+0.90%)
Sep 20, 2007 3.491 3.505 3.465 3.483 191,217 -0.02(-0.67%)
Sep 19, 2007 3.483 3.538 3.483 3.506 260,820 +0.04(+1.21%)
Sep 18, 2007 3.376 3.465 3.363 3.465 227,548 +0.10(+3.11%)
Sep 17, 2007 3.399 3.410 3.360 3.360 309,772 -0.07(-2.06%)
Sep 14, 2007 3.436 3.454 3.402 3.431 320,098 -0.03(-0.98%)
Sep 13, 2007 3.467 3.493 3.457 3.465 166,359 +0.02(+0.53%)
Sep 12, 2007 3.483 3.506 3.410 3.446 348,398 -0.04(-1.20%)
Sep 11, 2007 3.512 3.533 3.465 3.488 109,758 -0.02(-0.67%)
Sep 10, 2007 3.556 3.572 3.494 3.512 149,149 -0.04(-1.25%)
Sep 07, 2007 3.569 3.593 3.543 3.556 141,118 -0.07(-1.95%)
Sep 06, 2007 3.593 3.635 3.556 3.627 227,166 +0.03(+0.95%)
Sep 05, 2007 3.598 3.619 3.574 3.593 144,177 -0.03(-0.77%)
Sep 04, 2007 3.595 3.632 3.585 3.621 155,651 -0.05(-1.44%)
Aug 31, 2007 3.692 3.697 3.622 3.674 199,248 +0.02(+0.50%)
Aug 30, 2007 3.637 3.687 3.619 3.656 157,563 -0.02(-0.50%)
Aug 29, 2007 3.561 3.679 3.561 3.674 157,180 +0.09(+2.48%)
Aug 28, 2007 3.642 3.642 3.585 3.585 143,413 -0.07(-1.79%)
Aug 27, 2007 3.663 3.666 3.622 3.650 140,736 -0.02(-0.57%)
Aug 24, 2007 3.590 3.671 3.569 3.671 162,917 +0.07(+1.96%)
Aug 23, 2007 3.632 3.663 3.588 3.601 235,579 -0.01(-0.15%)
Aug 22, 2007 3.606 3.642 3.585 3.606 191,982 +0.03(+0.80%)
Aug 21, 2007 3.514 3.593 3.504 3.577 294,474 +0.08(+2.32%)
Aug 20, 2007 3.452 3.517 3.452 3.496 295,622 +0.05(+1.42%)
Aug 17, 2007 3.368 3.452 3.308 3.447 319,333 +0.18(+5.38%)
Aug 16, 2007 3.269 3.326 3.078 3.271 849,388 -0.11(-3.26%)
Aug 15, 2007 3.483 3.499 3.274 3.381 531,584 -0.13(-3.64%)
Aug 14, 2007 3.635 3.635 3.509 3.509 220,282 -0.11(-3.03%)
Aug 13, 2007 3.687 3.690 3.619 3.619 158,710 -0.01(-0.22%)
Aug 10, 2007 3.520 3.654 3.520 3.627 341,514 -0.02(-0.50%)
Aug 09, 2007 3.648 3.690 3.622 3.645 141,500 -0.04(-1.21%)
Aug 08, 2007 3.650 3.737 3.650 3.690 229,078 +0.07(+1.95%)
Aug 07, 2007 3.624 3.645 3.580 3.619 293,710 +0.01(+0.36%)
Aug 06, 2007 3.478 3.608 3.470 3.606 448,596 +0.01(+0.26%)
Aug 03, 2007 3.676 3.695 3.595 3.596 122,761 -0.10(-2.66%)
Aug 02, 2007 3.700 3.765 3.674 3.695 200,395 +0.03(+0.71%)
Aug 01, 2007 3.687 3.726 3.629 3.669 357,194 -0.03(-0.92%)
Jul 31, 2007 3.750 3.796 3.703 3.703 268,851 -0.02(-0.63%)
Jul 30, 2007 3.642 3.737 3.627 3.726 314,744 +0.04(+0.99%)
Jul 27, 2007 3.663 3.726 3.642 3.690 204,220 +0.01(+0.21%)
Jul 26, 2007 3.820 3.826 3.509 3.682 811,909 -0.20(-5.12%)
Jul 25, 2007 3.909 3.909 3.825 3.880 235,962 +0.02(+0.41%)
Jul 24, 2007 3.948 3.948 3.841 3.865 326,981 -0.10(-2.57%)
Jul 23, 2007 4.032 4.092 3.967 3.967 233,667 -0.05(-1.37%)
Jul 20, 2007 4.071 4.071 3.993 4.022 179,744 -0.05(-1.22%)
Jul 19, 2007 4.069 4.082 4.050 4.071 106,316 +0.04(+0.97%)
Jul 18, 2007 4.016 4.045 3.994 4.032 137,294 -0.04(-0.90%)
Jul 17, 2007 4.058 4.090 4.056 4.069 137,676 -0.02(-0.38%)
Jul 16, 2007 4.082 4.092 4.060 4.084 111,288 +0.01(+0.26%)
Jul 13, 2007 4.050 4.095 4.029 4.074 66,543 -0.00(-0.06%)
Jul 12, 2007 4.058 4.099 4.056 4.077 174,390 +0.04(+1.10%)
Jul 11, 2007 3.998 4.040 3.988 4.032 139,588 +0.04(+0.92%)
Jul 10, 2007 4.019 4.053 3.995 3.995 145,325 -0.06(-1.48%)
Jul 09, 2007 4.069 4.079 4.050 4.056 133,087 -0.01(-0.13%)
Jul 06, 2007 4.045 4.066 4.040 4.061 166,741 +0.02(+0.39%)
Jul 05, 2007 4.058 4.066 4.027 4.045 76,104 -0.02(-0.45%)
Jul 03, 2007 4.050 4.066 4.048 4.063 81,458 +0.02(+0.52%)
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.