UK Markets close in 6 hrs 28 mins

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.99-0.13 (-1.43%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 20229.199.308.858.998.99101,300
19 May 20228.989.258.959.129.12107,600
18 May 20229.329.359.009.059.0596,900
17 May 20229.269.439.269.399.3995,600
16 May 20229.169.229.079.109.1080,400
13 May 20228.879.228.869.139.13138,400
12 May 20228.708.868.568.778.77145,100
11 May 20228.899.238.728.758.75159,600
10 May 20229.059.168.808.908.90102,900
09 May 20229.209.328.888.928.92218,000
06 May 20229.439.439.219.349.34108,300
05 May 20229.669.669.329.439.4378,800
04 May 20229.569.799.389.739.7383,400
03 May 20229.409.619.299.549.5497,300
02 May 20229.369.459.279.439.43189,000
29 Apr 20229.509.649.329.339.3355,300
28 Apr 20229.539.639.289.529.52101,300
27 Apr 20229.439.619.419.419.41129,200
26 Apr 20229.669.729.439.439.43101,800
25 Apr 20229.639.779.609.749.74108,800
22 Apr 20229.989.989.749.769.76123,200
21 Apr 202210.3110.349.979.999.99109,000
20 Apr 202210.3110.3510.2110.2110.2154,000
19 Apr 202210.0910.3210.0910.2410.2478,700
18 Apr 202210.1110.2010.0210.0910.0994,900
14 Apr 202210.2610.3110.1210.1310.1379,800
13 Apr 202210.0710.2910.0710.2110.2198,200
12 Apr 202210.0810.2410.0510.0810.0861,900
11 Apr 202210.0510.119.9310.0010.00117,700
08 Apr 202210.0810.1710.0210.0210.0264,900
07 Apr 202210.1310.2510.0110.1310.1374,900
06 Apr 202210.2610.2710.1010.1410.1472,700
05 Apr 202210.5710.6710.3410.3510.35110,800
04 Apr 202210.6810.7310.6410.6910.6986,800
01 Apr 202210.4910.6510.4910.6110.6163,800
31 Mar 202210.5010.6310.4910.5210.5241,500
30 Mar 202210.6710.6710.4810.4910.4968,900
29 Mar 202210.5010.7010.5010.6710.6784,600
28 Mar 202210.4610.5010.2810.3910.39130,700
25 Mar 202210.5310.5310.4110.5010.5043,000
24 Mar 202210.4810.5410.4010.5010.5071,900
23 Mar 202210.4410.5010.3310.3810.3879,100
22 Mar 202210.4010.5410.4010.4910.4990,800
21 Mar 202210.5310.5310.2910.4110.4183,300
18 Mar 202210.3010.4910.2410.4910.4962,600
17 Mar 202210.1310.349.9410.3410.34103,000
16 Mar 20229.9610.149.8610.1410.14133,000
15 Mar 20229.709.859.649.829.82113,800
14 Mar 20229.919.989.569.629.62133,500
11 Mar 202210.0910.159.879.889.8858,700
10 Mar 202210.0010.109.8010.0410.04142,900
09 Mar 202210.2110.5010.1210.3010.30123,200
08 Mar 202210.0010.249.9210.0710.07102,800
07 Mar 202210.1810.199.939.979.97102,100
04 Mar 202210.1510.2110.0610.1710.17120,400
03 Mar 202210.4510.4510.1410.1910.19127,400
02 Mar 202210.3110.4210.2910.3810.38138,100
01 Mar 202210.3810.4310.1810.2510.25165,600
28 Feb 202210.2810.459.8810.3810.38127,400
25 Feb 202210.0810.4010.0110.3710.37147,800
24 Feb 20229.5010.059.3510.0310.03190,600
23 Feb 20229.9510.049.699.699.69138,400
22 Feb 202210.1010.119.879.939.93152,000
18 Feb 202210.2410.2610.0910.1510.15103,100
17 Feb 202210.4410.4410.1810.2410.24112,700
16 Feb 202210.4110.5110.3010.4610.4658,900
15 Feb 202210.2610.4910.2610.4610.46120,300
14 Feb 202210.2010.3210.1210.1810.18157,900
11 Feb 202210.4610.5410.1610.2410.24169,500
10 Feb 202210.4410.6510.3710.4110.41154,000
09 Feb 202210.5510.6410.5010.5910.59133,600
08 Feb 202210.3710.4710.3710.4310.4391,900
07 Feb 202210.4010.5510.2910.3710.37150,000
04 Feb 202210.2510.4310.1710.3210.32146,600
03 Feb 202210.4810.5410.3110.3410.34153,900
02 Feb 202210.7910.8310.5110.6110.61141,400
01 Feb 202210.6410.7910.6010.7710.77156,500
31 Jan 202210.2610.6510.2010.6210.62122,900
28 Jan 202210.0710.289.9110.2810.28156,600
27 Jan 202210.3310.6010.0510.1010.10222,500
26 Jan 202210.3610.5810.1510.2610.26245,900
25 Jan 202210.1610.3310.0210.2510.25256,200
24 Jan 202210.1010.359.7610.2710.27343,800
21 Jan 202210.4710.6010.1110.1710.17252,700
20 Jan 202210.7010.8710.5010.5010.50184,500
19 Jan 202210.9511.0010.6510.6710.67181,400
18 Jan 202211.1311.1910.8910.8910.89147,700
14 Jan 202211.2911.3311.0311.2311.23160,300
13 Jan 202211.5011.5011.3011.3511.35195,800
12 Jan 202211.4611.5211.3511.4511.45165,200
11 Jan 202211.2211.4211.1311.3811.38242,900
10 Jan 202211.2011.2110.9211.2111.21266,900
07 Jan 202211.3811.4511.1611.1711.1798,500
06 Jan 202211.3011.4111.2011.3811.38214,200
05 Jan 202211.6311.7211.2911.3211.32245,100
04 Jan 202211.7311.7811.5311.6711.67198,200
03 Jan 202211.6111.7311.6011.6811.68131,100
31 Dec 202111.6211.7111.4611.5511.5589,200
30 Dec 202111.5611.6711.5611.6311.63121,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...