Advertisement
U.S. markets closed

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed Price. Currency in USD
9.45+0.14 (+1.50%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.349.479.349.459.45136,300
Mar 27, 20249.249.329.209.319.31172,200
Mar 26, 20249.259.289.199.209.20106,200
Mar 25, 20249.199.269.199.219.2162,500
Mar 22, 20249.319.319.209.249.24116,400
Mar 21, 20249.219.319.219.309.30153,800
Mar 20, 20249.029.228.999.179.17147,400
Mar 19, 20248.979.048.959.029.0288,600
Mar 18, 20249.069.068.989.019.01107,700
Mar 15, 20248.959.048.959.039.0369,200
Mar 14, 20249.209.228.999.009.00135,500
Mar 13, 20249.219.269.209.229.2265,300
Mar 12, 20249.109.209.079.189.1895,600
Mar 11, 20249.259.279.109.139.13134,000
Mar 08, 20249.299.419.229.289.28166,300
Mar 08, 20240.17 Dividend
Mar 07, 20249.509.519.399.409.23104,600
Mar 06, 20249.439.489.379.439.26125,300
Mar 05, 20249.459.469.329.359.18114,200
Mar 04, 20249.409.499.409.479.30130,100
Mar 01, 20249.379.469.369.429.25125,300
Feb 29, 20249.349.379.319.339.1676,700
Feb 28, 20249.309.329.249.269.0972,700
Feb 27, 20249.309.389.309.329.1597,500
Feb 26, 20249.179.269.179.239.0687,900
Feb 23, 20249.199.239.169.179.0078,900
Feb 22, 20249.189.269.149.158.98104,700
Feb 21, 20249.199.199.109.168.9969,700
Feb 20, 20249.389.439.239.249.0777,100
Feb 16, 20249.439.509.379.409.23124,400
Feb 15, 20249.309.479.279.449.27147,500
Feb 14, 20249.159.289.139.279.1098,200
Feb 13, 20249.229.229.049.088.92126,800
Feb 12, 20249.259.399.259.389.21101,000
Feb 09, 20249.219.259.169.259.0881,100
Feb 08, 20249.099.189.059.168.9966,800
Feb 07, 20249.049.109.009.088.9274,500
Feb 06, 20248.929.038.919.028.8697,300
Feb 05, 20248.898.958.848.958.79118,600
Feb 02, 20249.029.048.939.018.85157,600
Feb 01, 20249.069.098.969.098.93140,600
Jan 31, 20249.179.189.019.018.85158,400
Jan 30, 20249.179.199.169.199.02100,900
Jan 29, 20249.139.179.129.179.00122,700
Jan 26, 20249.179.219.089.118.9580,400
Jan 25, 20249.159.179.079.128.9673,900
Jan 24, 20249.179.199.039.038.87155,400
Jan 23, 20249.159.189.069.108.94114,600
Jan 22, 20248.979.068.979.068.90115,200
Jan 19, 20248.918.918.778.888.7290,100
Jan 18, 20248.808.878.748.848.6892,400
Jan 17, 20248.718.808.658.768.60128,100
Jan 16, 20248.888.958.768.778.61190,400
Jan 12, 20248.908.978.898.958.7982,700
Jan 11, 20248.978.978.828.878.71139,200
Jan 10, 20248.958.978.828.978.81159,900
Jan 09, 20249.139.138.908.958.79135,300
Jan 08, 20248.959.168.939.098.93134,100
Jan 05, 20248.999.058.908.938.7765,100
Jan 04, 20248.909.068.909.008.84117,400
Jan 03, 20249.049.058.878.908.7487,600
Jan 02, 20249.169.249.079.098.93143,700
Dec 29, 20239.309.379.219.249.07121,500
Dec 28, 20239.309.399.299.319.14106,000
Dec 27, 20239.339.399.339.349.17145,900
Dec 26, 20239.239.359.199.339.16229,000
Dec 22, 20239.199.279.199.249.07139,000
Dec 21, 20238.989.088.989.078.9198,500
Dec 20, 20239.099.188.908.918.75135,200
Dec 19, 20238.949.128.949.098.93168,600
Dec 18, 20239.019.018.918.928.76165,600
Dec 15, 20238.999.098.958.958.7984,300
Dec 14, 20238.809.008.808.988.82146,900
Dec 13, 20238.398.718.398.718.55110,600
Dec 12, 20238.478.488.378.388.23139,900
Dec 11, 20238.528.578.478.518.36110,700
Dec 08, 20238.568.608.458.538.38125,500
Dec 08, 20230.22 Dividend
Dec 07, 20238.598.838.558.788.41178,700
Dec 06, 20238.588.718.568.598.22136,900
Dec 05, 20238.638.708.568.568.19131,600
Dec 04, 20238.598.718.598.678.30120,000
Dec 01, 20238.528.658.518.658.28139,500
Nov 30, 20238.568.608.528.538.1787,300
Nov 29, 20238.458.588.458.538.1793,700
Nov 28, 20238.528.538.398.428.06133,600
Nov 27, 20238.558.558.508.518.1576,700
Nov 24, 20238.448.558.408.538.1721,900
Nov 22, 20238.358.418.348.408.04149,800
Nov 21, 20238.398.428.318.347.9884,600
Nov 20, 20238.298.438.288.398.03134,600
Nov 17, 20238.188.288.188.287.9361,700
Nov 16, 20238.248.248.138.157.80115,000
Nov 15, 20238.278.388.268.297.9485,400
Nov 14, 20238.118.248.118.237.8899,900
Nov 13, 20237.917.987.887.967.62102,700
Nov 10, 20237.857.927.797.917.57102,200
Nov 09, 20237.927.947.797.827.4999,200
Nov 08, 20237.998.037.887.907.56123,900
Nov 07, 20238.008.037.957.997.65122,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...