U.S. markets closed

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.43+0.01 (+0.11%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20209.459.519.399.439.43106,400
Nov 25, 20209.459.489.409.429.42195,700
Nov 24, 20209.429.489.359.449.44187,700
Nov 23, 20209.209.349.159.329.32123,000
Nov 20, 20209.119.159.089.139.13116,000
Nov 19, 20209.069.119.009.079.07171,700
Nov 18, 20209.129.209.019.029.02176,100
Nov 17, 20208.969.078.899.079.07167,700
Nov 16, 20208.959.008.868.978.97179,600
Nov 13, 20208.708.808.658.808.80178,500
Nov 12, 20208.678.758.608.658.65157,000
Nov 11, 20208.718.718.598.678.67140,300
Nov 10, 20208.618.738.528.648.64169,100
Nov 09, 20208.878.878.568.578.57317,800
Nov 06, 20208.438.448.368.408.40160,800
Nov 05, 20208.168.408.168.398.39107,100
Nov 04, 20208.058.138.028.098.09141,400
Nov 03, 20207.908.017.808.018.01216,100
Nov 02, 20207.757.817.707.777.77218,900
Oct 30, 20207.837.847.677.717.71137,300
Oct 29, 20207.727.887.727.857.85208,500
Oct 28, 20207.847.917.757.787.78153,000
Oct 27, 20208.088.107.968.008.0072,300
Oct 26, 20208.248.248.008.078.07181,500
Oct 23, 20208.328.348.248.288.28117,200
Oct 22, 20208.248.328.198.308.30194,200
Oct 21, 20208.348.358.228.248.24184,700
Oct 20, 20208.358.398.308.318.31214,200
Oct 19, 20208.438.438.288.308.30170,600
Oct 16, 20208.368.408.368.378.37160,200
Oct 15, 20208.258.378.218.378.37143,200
Oct 14, 20208.378.438.308.338.3392,300
Oct 13, 20208.368.378.298.368.36153,200
Oct 12, 20208.378.428.348.388.38231,200
Oct 09, 20208.338.388.298.338.33194,300
Oct 08, 20208.238.298.238.278.27178,500
Oct 07, 20208.118.208.048.208.20223,600
Oct 06, 20208.078.137.998.018.01256,200
Oct 05, 20207.928.067.838.058.05162,000
Oct 02, 20207.667.847.647.827.82158,800
Oct 01, 20207.727.777.637.767.76122,700
Sep 30, 20207.667.807.667.677.67120,900
Sep 29, 20207.657.737.627.667.6678,900
Sep 28, 20207.627.697.627.657.65176,900
Sep 25, 20207.357.567.357.547.54102,100
Sep 24, 20207.387.507.357.407.40146,700
Sep 23, 20207.657.687.417.437.43257,200
Sep 22, 20207.647.757.587.687.68315,600
Sep 21, 20207.817.817.587.677.67326,000
Sep 18, 20207.907.957.817.927.92297,500
Sep 17, 20207.857.897.787.877.87230,400
Sep 16, 20207.857.957.837.917.9196,700
Sep 15, 20207.877.877.787.817.81233,700
Sep 14, 20207.707.807.707.807.80133,200
Sep 11, 20207.817.817.617.667.66123,800
Sep 10, 20207.877.917.757.757.7598,400
Sep 10, 20200.15 Dividend
Sep 09, 20207.927.997.887.937.78161,600
Sep 08, 20207.857.917.757.827.67135,700
Sep 04, 20208.078.077.827.927.77110,400
Sep 03, 20208.248.318.028.047.89105,600
Sep 02, 20208.258.318.218.318.1598,400
Sep 01, 20208.138.258.138.208.0489,100
Aug 31, 20208.188.198.138.137.9897,600
Aug 28, 20208.138.178.128.178.0265,600
Aug 27, 20208.128.168.088.117.9658,700
Aug 26, 20208.168.198.098.158.00109,300
Aug 25, 20208.148.188.098.158.00136,800
Aug 24, 20208.128.188.118.158.00176,300
Aug 21, 20208.118.148.068.097.9463,200
Aug 20, 20208.198.208.148.168.0192,500
Aug 19, 20208.188.258.188.238.07269,800
Aug 18, 20208.288.308.158.198.04122,200
Aug 17, 20208.238.278.148.278.11142,200
Aug 14, 20208.188.188.128.178.0287,700
Aug 13, 20208.078.168.078.168.01142,200
Aug 12, 20208.138.188.078.087.9393,800
Aug 11, 20208.128.168.038.047.89201,900
Aug 10, 20208.018.108.018.067.91161,900
Aug 07, 20207.898.017.898.017.86175,200
Aug 06, 20207.867.937.827.937.78151,300
Aug 05, 20207.797.897.777.857.70386,200
Aug 04, 20207.777.787.707.737.58532,900
Aug 03, 20207.647.797.607.777.62162,500
Jul 31, 20207.627.677.557.607.46109,000
Jul 30, 20207.557.677.517.657.5178,200
Jul 29, 20207.557.647.527.627.4864,000
Jul 28, 20207.537.627.527.527.38121,900
Jul 27, 20207.457.547.437.537.39124,500
Jul 24, 20207.447.487.417.437.2994,600
Jul 23, 20207.487.597.467.487.34114,600
Jul 22, 20207.537.607.487.537.39278,100
Jul 21, 20207.527.627.527.547.40141,300
Jul 20, 20207.487.487.397.457.31112,700
Jul 17, 20207.387.477.357.457.3179,700
Jul 16, 20207.427.457.347.387.24150,800
Jul 15, 20207.387.507.367.467.32164,800
Jul 14, 20207.127.267.097.267.12244,500
Jul 13, 20207.307.357.127.126.99273,800
Jul 10, 20207.147.267.147.247.10256,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...