Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2007 3.756 3.761 3.684 3.738 195,852 +0.02(+0.50%)
Aug 30, 2007 3.700 3.751 3.682 3.719 154,877 -0.02(-0.50%)
Aug 29, 2007 3.623 3.743 3.623 3.738 154,501 +0.09(+2.48%)
Aug 28, 2007 3.706 3.706 3.647 3.647 140,968 -0.07(-1.79%)
Aug 27, 2007 3.727 3.730 3.684 3.714 138,336 -0.02(-0.57%)
Aug 24, 2007 3.652 3.735 3.631 3.735 160,140 +0.07(+1.96%)
Aug 23, 2007 3.695 3.727 3.650 3.663 231,564 -0.01(-0.15%)
Aug 22, 2007 3.668 3.706 3.647 3.668 188,709 +0.03(+0.80%)
Aug 21, 2007 3.575 3.655 3.565 3.639 289,455 +0.08(+2.32%)
Aug 20, 2007 3.511 3.578 3.511 3.557 290,582 +0.05(+1.42%)
Aug 17, 2007 3.426 3.511 3.365 3.507 313,889 +0.18(+5.38%)
Aug 16, 2007 3.325 3.384 3.131 3.328 834,908 -0.11(-3.26%)
Aug 15, 2007 3.543 3.559 3.331 3.440 522,522 -0.13(-3.64%)
Aug 14, 2007 3.698 3.698 3.570 3.570 216,527 -0.11(-3.03%)
Aug 13, 2007 3.751 3.753 3.682 3.682 156,005 -0.01(-0.22%)
Aug 10, 2007 3.581 3.717 3.581 3.690 335,692 -0.02(-0.50%)
Aug 09, 2007 3.711 3.753 3.684 3.708 139,088 -0.05(-1.20%)
Aug 08, 2007 3.714 3.801 3.714 3.753 225,173 +0.07(+1.95%)
Aug 07, 2007 3.687 3.708 3.642 3.682 288,703 +0.01(+0.36%)
Aug 06, 2007 3.538 3.671 3.530 3.668 440,949 +0.01(+0.26%)
Aug 03, 2007 3.740 3.759 3.658 3.659 120,668 -0.10(-2.66%)
Aug 02, 2007 3.764 3.831 3.738 3.759 196,979 +0.03(+0.71%)
Aug 01, 2007 3.751 3.791 3.692 3.732 351,105 -0.03(-0.92%)
Jul 31, 2007 3.815 3.861 3.767 3.767 264,268 -0.02(-0.63%)
Jul 30, 2007 3.706 3.801 3.690 3.791 309,378 +0.04(+0.99%)
Jul 27, 2007 3.727 3.791 3.706 3.753 200,738 +0.01(+0.21%)
Jul 26, 2007 3.887 3.893 3.570 3.746 798,069 -0.20(-5.12%)
Jul 25, 2007 3.977 3.977 3.892 3.948 231,939 +0.02(+0.41%)
Jul 24, 2007 4.017 4.017 3.908 3.932 321,407 -0.10(-2.57%)
Jul 23, 2007 4.102 4.163 4.035 4.035 229,684 -0.06(-1.37%)
Jul 20, 2007 4.142 4.142 4.062 4.091 176,680 -0.05(-1.22%)
Jul 19, 2007 4.139 4.153 4.121 4.142 104,504 +0.04(+0.97%)
Jul 18, 2007 4.086 4.115 4.064 4.102 134,953 -0.04(-0.90%)
Jul 17, 2007 4.129 4.161 4.126 4.139 135,329 -0.02(-0.38%)
Jul 16, 2007 4.153 4.163 4.130 4.155 109,391 +0.01(+0.26%)
Jul 13, 2007 4.121 4.166 4.099 4.145 65,409 -0.00(-0.06%)
Jul 12, 2007 4.129 4.170 4.126 4.147 171,417 +0.05(+1.10%)
Jul 11, 2007 4.067 4.110 4.057 4.102 137,209 +0.04(+0.92%)
Jul 10, 2007 4.089 4.123 4.065 4.065 142,847 -0.06(-1.48%)
Jul 09, 2007 4.139 4.150 4.121 4.126 130,818 -0.01(-0.13%)
Jul 06, 2007 4.115 4.137 4.110 4.131 163,899 +0.02(+0.39%)
Jul 05, 2007 4.129 4.137 4.097 4.115 74,807 -0.02(-0.45%)
Jul 03, 2007 4.121 4.137 4.118 4.134 80,070 +0.02(+0.52%)
Jul 02, 2007 4.107 4.137 4.102 4.113 112,398 +0.01(+0.32%)
Jun 29, 2007 4.142 4.145 4.070 4.099 99,617 -0.03(-0.71%)
Jun 28, 2007 4.110 4.150 4.110 4.129 95,482 +0.00(+0.06%)
Jun 27, 2007 4.030 4.126 4.030 4.126 77,438 +0.06(+1.57%)
Jun 26, 2007 4.097 4.114 4.038 4.062 176,680 -0.04(-0.91%)
Jun 25, 2007 4.099 4.142 4.094 4.099 158,260 -0.02(-0.58%)
Jun 22, 2007 4.131 4.131 4.073 4.123 114,278 -0.01(-0.19%)
Jun 21, 2007 4.110 4.158 4.083 4.131 111,271 +0.01(+0.19%)
Jun 20, 2007 4.161 4.163 4.123 4.123 87,212 -0.03(-0.64%)
Jun 19, 2007 4.179 4.179 4.123 4.150 128,563 -0.01(-0.32%)
Jun 18, 2007 4.147 4.171 4.118 4.163 157,132 +0.02(+0.58%)
Jun 15, 2007 4.129 4.153 4.123 4.139 77,438 +0.03(+0.65%)
Jun 14, 2007 4.086 4.129 4.083 4.113 104,880 +0.01(+0.19%)
Jun 13, 2007 4.030 4.115 4.030 4.105 140,592 +0.08(+1.98%)
Jun 12, 2007 4.025 4.065 4.022 4.025 190,213 -0.06(-1.37%)
Jun 11, 2007 4.110 4.110 4.054 4.081 237,954 -0.01(-0.32%)
Jun 08, 2007 4.030 4.134 3.993 4.094 393,207 +0.07(+1.78%)
Jun 07, 2007 4.110 4.113 4.014 4.022 229,308 -0.08(-1.94%)
Jun 06, 2007 4.168 4.168 4.083 4.102 288,703 -0.07(-1.72%)
Jun 05, 2007 4.203 4.214 4.163 4.174 197,731 -0.05(-1.07%)
Jun 04, 2007 4.211 4.246 4.166 4.219 308,250 -0.08(-1.80%)
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.