UK markets open in 4 hours 16 minutes

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.63-0.09 (-0.93%)
At close: 04:00PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20239.709.739.609.639.63144,200
07 Feb 20239.599.739.559.729.72147,800
06 Feb 20239.689.709.609.619.61138,200
03 Feb 20239.769.869.679.769.76164,600
02 Feb 20239.719.819.679.799.79119,000
01 Feb 20239.509.709.459.649.64132,900
31 Jan 20239.369.499.349.479.4797,300
30 Jan 20239.409.429.309.359.3573,000
27 Jan 20239.399.499.389.419.41127,100
26 Jan 20239.479.479.339.409.40145,600
25 Jan 20239.419.459.289.389.3894,600
24 Jan 20239.469.509.389.469.4665,400
23 Jan 20239.309.469.309.469.46148,600
20 Jan 20239.209.319.179.309.3068,400
19 Jan 20239.249.299.159.179.1773,100
18 Jan 20239.369.489.279.299.29149,800
17 Jan 20239.309.489.279.369.36172,100
13 Jan 20239.279.329.189.319.31109,700
12 Jan 20239.279.349.229.339.33111,800
11 Jan 20239.169.289.139.269.26113,800
10 Jan 20238.999.128.979.119.11111,900
09 Jan 20238.939.068.918.988.98165,900
06 Jan 20238.738.898.718.828.82116,600
05 Jan 20238.758.768.668.688.6885,600
04 Jan 20238.698.868.688.798.79155,400
03 Jan 20238.728.798.608.678.6788,600
30 Dec 20228.538.698.538.688.68124,000
29 Dec 20228.478.628.458.558.55147,300
28 Dec 20228.498.568.408.428.42211,200
27 Dec 20228.718.718.498.498.49228,100
23 Dec 20228.768.878.518.698.69266,500
22 Dec 20228.668.778.598.738.73265,300
21 Dec 20228.638.798.638.728.72112,600
20 Dec 20228.528.648.528.598.59114,500
19 Dec 20228.708.728.568.638.63171,100
16 Dec 20228.668.728.578.678.67115,800
15 Dec 20228.858.858.648.718.71118,900
14 Dec 20228.949.038.828.918.91200,000
13 Dec 20229.179.268.928.948.94137,000
12 Dec 20228.919.008.918.948.94124,500
09 Dec 20228.928.998.888.938.93119,000
09 Dec 20220.28 Dividend
08 Dec 20229.249.389.219.228.94131,400
07 Dec 20229.209.349.139.218.93168,700
06 Dec 20229.339.479.169.198.91147,500
05 Dec 20229.509.549.299.349.06250,000
02 Dec 20229.419.559.419.509.21110,600
01 Dec 20229.419.609.399.519.22102,900
30 Nov 20229.199.379.199.369.08101,200
29 Nov 20229.159.329.159.198.91142,300
28 Nov 20229.059.199.049.128.84150,900
25 Nov 20229.139.189.059.108.8249,300
23 Nov 20229.129.289.049.118.83175,000
22 Nov 20229.129.198.989.128.84102,500
21 Nov 20228.979.108.979.088.80111,800
18 Nov 20229.079.199.009.058.78184,500
17 Nov 20229.009.078.889.028.75159,000
16 Nov 20229.249.279.109.128.84118,500
15 Nov 20229.319.389.229.289.00109,500
14 Nov 20229.319.339.159.168.88160,700
11 Nov 20229.359.449.329.359.07163,800
10 Nov 20229.179.339.159.309.02209,700
09 Nov 20228.999.098.878.948.67201,000
08 Nov 20229.079.128.949.038.76134,000
07 Nov 20229.029.038.939.018.74154,000
04 Nov 20229.099.098.918.978.70192,100
03 Nov 20228.878.988.828.968.69196,600
02 Nov 20228.959.078.838.958.68373,200
01 Nov 20228.988.998.838.958.6885,900
31 Oct 20228.928.978.828.888.61138,500
28 Oct 20228.908.958.818.938.66101,800
27 Oct 20228.858.978.838.858.58143,600
26 Oct 20228.758.858.758.818.54117,000
25 Oct 20228.508.758.488.728.46148,900
24 Oct 20228.448.548.388.488.22191,000
21 Oct 20228.188.458.188.408.14116,700
20 Oct 20228.258.348.148.187.93126,400
19 Oct 20228.308.388.198.247.9999,600
18 Oct 20228.438.458.268.338.08124,000
17 Oct 20228.238.298.238.278.02212,000
14 Oct 20228.318.318.038.067.82121,400
13 Oct 20227.958.237.868.237.9891,300
12 Oct 20228.108.108.038.057.8195,500
11 Oct 20228.118.188.008.097.84119,400
10 Oct 20228.118.148.028.117.86879,100
07 Oct 20228.258.308.078.097.84118,700
06 Oct 20228.358.438.278.338.08110,400
05 Oct 20228.358.438.228.368.11152,200
04 Oct 20228.328.468.328.458.19169,100
03 Oct 20228.028.207.998.177.9287,100
30 Sept 20227.888.057.857.937.6986,800
29 Sept 20227.927.937.817.897.65153,200
28 Sept 20227.888.157.838.097.84239,400
27 Sept 20227.898.047.767.847.60219,200
26 Sept 20227.857.997.797.867.62124,400
23 Sept 20228.088.107.817.877.63259,800
22 Sept 20228.268.318.058.117.86190,800
21 Sept 20228.448.488.248.278.02119,900
20 Sept 20228.498.498.308.388.13106,300
19 Sept 20228.498.558.458.548.28122,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...