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

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

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 4.254 4.256 4.230 4.246 146,983 +0.01(+0.25%)
May 30, 2007 4.163 4.235 4.099 4.235 229,308 +0.03(+0.82%)
May 29, 2007 4.214 4.232 4.179 4.200 110,519 +0.01(+0.19%)
May 25, 2007 4.203 4.219 4.166 4.192 113,150 +0.02(+0.38%)
May 24, 2007 4.243 4.280 4.171 4.176 132,322 -0.09(-2.06%)
May 23, 2007 4.267 4.288 4.251 4.264 131,194 +0.01(+0.25%)
May 22, 2007 4.240 4.262 4.230 4.254 64,281 +0.02(+0.57%)
May 21, 2007 4.243 4.246 4.214 4.230 153,373 +0.01(+0.19%)
May 18, 2007 4.195 4.224 4.187 4.222 52,628 +0.04(+0.95%)
May 17, 2007 4.179 4.198 4.176 4.182 121,044 -0.01(-0.32%)
May 16, 2007 4.216 4.216 4.174 4.195 122,172 +0.02(+0.39%)
May 15, 2007 4.195 4.232 4.176 4.179 187,581 -0.03(-0.70%)
May 14, 2007 4.192 4.219 4.192 4.208 147,358 -0.01(-0.13%)
May 11, 2007 4.230 4.230 4.198 4.214 253,367 -0.02(-0.38%)
May 10, 2007 4.272 4.283 4.230 4.230 134,201 -0.06(-1.36%)
May 09, 2007 4.270 4.301 4.270 4.288 122,924 +0.01(+0.25%)
May 08, 2007 4.291 4.291 4.275 4.278 149,990 -0.01(-0.31%)
May 07, 2007 4.278 4.304 4.278 4.291 138,712 +0.00(+0.06%)
May 04, 2007 4.238 4.291 4.238 4.288 118,037 +0.05(+1.13%)
May 03, 2007 4.216 4.240 4.211 4.240 148,486 +0.04(+0.89%)
May 02, 2007 4.158 4.227 4.158 4.203 137,585 +0.02(+0.44%)
May 01, 2007 4.224 4.232 4.150 4.184 243,593 -0.05(-1.26%)
Apr 30, 2007 4.309 4.309 4.216 4.238 153,749 -0.06(-1.42%)
Apr 27, 2007 4.309 4.320 4.294 4.299 86,836 -0.02(-0.43%)
Apr 26, 2007 4.307 4.323 4.272 4.317 169,537 +0.02(+0.50%)
Apr 25, 2007 4.291 4.309 4.264 4.296 177,432 +0.01(+0.24%)
Apr 24, 2007 4.328 4.328 4.286 4.286 127,059 -0.05(-1.23%)
Apr 23, 2007 4.355 4.360 4.325 4.339 70,672 +0.00(+0.00%)
Apr 20, 2007 4.360 4.384 4.331 4.339 107,511 +0.01(+0.12%)
Apr 19, 2007 4.363 4.384 4.325 4.333 121,420 -0.06(-1.27%)
Apr 18, 2007 4.307 4.389 4.296 4.389 155,253 +0.06(+1.35%)
Apr 17, 2007 4.304 4.331 4.304 4.331 242,089 +0.03(+0.62%)
Apr 16, 2007 4.301 4.309 4.224 4.304 240,961 +0.03(+0.62%)
Apr 13, 2007 4.254 4.278 4.246 4.278 71,799 +0.03(+0.69%)
Apr 12, 2007 4.256 4.256 4.208 4.248 123,300 +0.03(+0.76%)
Apr 11, 2007 4.291 4.315 4.195 4.216 186,078 -0.09(-2.04%)
Apr 10, 2007 4.323 4.336 4.291 4.304 99,241 -0.02(-0.55%)
Apr 09, 2007 4.333 4.336 4.312 4.328 158,636 +0.02(+0.43%)
Apr 05, 2007 4.317 4.328 4.299 4.309 120,293 -0.01(-0.17%)
Apr 04, 2007 4.323 4.339 4.307 4.317 79,318 -0.01(-0.32%)
Apr 03, 2007 4.317 4.363 4.317 4.331 157,884 +0.02(+0.43%)
Apr 02, 2007 4.304 4.360 4.301 4.312 88,340 +0.03(+0.68%)
Mar 30, 2007 4.288 4.312 4.283 4.283 79,694 +0.01(+0.25%)
Mar 29, 2007 4.299 4.355 4.259 4.272 177,808 -0.01(-0.12%)
Mar 28, 2007 4.296 4.315 4.272 4.278 153,373 -0.06(-1.35%)
Mar 27, 2007 4.373 4.373 4.317 4.336 112,398 -0.03(-0.61%)
Mar 26, 2007 4.416 4.424 4.280 4.363 215,399 -0.04(-0.85%)
Mar 23, 2007 4.368 4.429 4.365 4.400 100,369 +0.02(+0.55%)
Mar 22, 2007 4.400 4.403 4.325 4.376 155,253 -0.00(-0.06%)
Mar 21, 2007 4.323 4.389 4.296 4.379 82,701 +0.09(+2.17%)
Mar 20, 2007 4.203 4.336 4.203 4.286 172,545 +0.06(+1.51%)
Mar 19, 2007 4.179 4.227 4.179 4.222 74,431 +0.03(+0.70%)
Mar 16, 2007 4.150 4.198 4.150 4.192 107,887 +0.05(+1.09%)
Mar 15, 2007 4.163 4.198 4.131 4.147 250,735 -0.02(-0.38%)
Mar 14, 2007 4.147 4.168 4.123 4.163 163,147 -0.01(-0.13%)
Mar 13, 2007 4.238 4.238 4.153 4.168 107,887 -0.07(-1.63%)
Mar 12, 2007 4.240 4.270 4.219 4.238 207,129 -0.07(-1.55%)
Mar 09, 2007 4.137 4.344 4.123 4.304 602,592 +0.17(+4.12%)
Mar 08, 2007 4.113 4.158 4.113 4.134 246,976 +0.05(+1.11%)
Mar 07, 2007 4.062 4.121 4.062 4.089 134,201 +0.03(+0.72%)
Mar 06, 2007 4.038 4.110 4.006 4.059 323,287 +0.10(+2.55%)
Mar 05, 2007 4.004 4.030 3.777 3.958 950,690 -0.21(-5.10%)
Mar 02, 2007 4.288 4.296 4.145 4.171 257,126 -0.20(-4.68%)
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.