New Zealand markets closed

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.72+0.15 (+1.57%)
At close: 04:00PM EDT
9.36 -0.36 (-3.70%)
After hours: 05:16PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.659.739.629.729.7257,900
23 May 20249.779.779.559.579.5749,400
22 May 20249.749.829.719.759.7599,600
21 May 20249.629.749.629.749.7482,400
20 May 20249.579.719.579.669.66107,800
17 May 20249.569.629.559.579.5777,900
16 May 20249.579.639.569.589.58109,000
15 May 20249.639.639.569.589.58119,500
14 May 20249.529.579.469.529.52107,600
13 May 20249.489.539.449.449.4464,300
10 May 20249.499.499.419.459.4566,900
09 May 20249.399.479.359.479.4767,700
08 May 20249.349.379.309.369.3647,800
07 May 20249.359.429.349.399.3996,600
06 May 20249.239.339.219.329.32117,000
03 May 20249.169.229.149.149.1472,800
02 May 20249.029.118.959.059.0599,200
01 May 20248.869.068.868.958.9583,300
30 Apr 20248.958.988.878.888.8873,100
29 Apr 20248.938.998.928.988.9862,600
26 Apr 20248.818.918.818.898.8959,200
25 Apr 20248.778.798.668.778.7778,500
24 Apr 20248.908.938.818.838.8391,700
23 Apr 20248.778.948.778.888.8884,400
22 Apr 20248.698.788.648.778.7775,800
19 Apr 20248.628.708.598.648.64109,700
18 Apr 20248.708.738.608.628.62127,200
17 Apr 20248.908.908.678.698.69128,500
16 Apr 20248.738.788.698.768.7655,700
15 Apr 20248.948.998.718.738.73128,000
12 Apr 20249.059.108.898.918.91105,300
11 Apr 20249.149.159.049.129.12168,200
10 Apr 20249.139.239.069.099.0989,300
09 Apr 20249.319.319.259.289.2872,000
08 Apr 20249.279.309.239.289.2882,900
05 Apr 20249.129.239.129.209.20130,300
04 Apr 20249.329.359.139.149.14113,700
03 Apr 20249.179.259.179.239.23217,100
02 Apr 20249.279.279.169.229.22144,000
01 Apr 20249.459.459.329.359.35135,400
28 Mar 20249.349.479.349.459.45136,300
27 Mar 20249.249.329.209.319.31172,200
26 Mar 20249.259.289.199.209.20106,200
25 Mar 20249.199.269.199.219.2162,500
22 Mar 20249.319.319.209.249.24116,400
21 Mar 20249.219.319.219.309.30153,800
20 Mar 20249.029.228.999.179.17147,400
19 Mar 20248.979.048.959.029.0288,600
18 Mar 20249.069.068.989.019.01107,700
15 Mar 20248.959.048.959.039.0369,200
14 Mar 20249.209.228.999.009.00135,500
13 Mar 20249.219.269.209.229.2265,300
12 Mar 20249.109.209.079.189.1895,600
11 Mar 20249.259.279.109.139.13134,000
08 Mar 20249.299.419.229.289.28166,300
08 Mar 20240.17 Dividend
07 Mar 20249.509.519.399.409.23104,600
06 Mar 20249.439.489.379.439.26125,300
05 Mar 20249.459.469.329.359.18114,200
04 Mar 20249.409.499.409.479.30130,100
01 Mar 20249.379.469.369.429.25125,300
29 Feb 20249.349.379.319.339.1676,700
28 Feb 20249.309.329.249.269.0972,700
27 Feb 20249.309.389.309.329.1597,500
26 Feb 20249.179.269.179.239.0687,900
23 Feb 20249.199.239.169.179.0078,900
22 Feb 20249.189.269.149.158.98104,700
21 Feb 20249.199.199.109.168.9969,700
20 Feb 20249.389.439.239.249.0777,100
16 Feb 20249.439.509.379.409.23124,400
15 Feb 20249.309.479.279.449.27147,500
14 Feb 20249.159.289.139.279.1098,200
13 Feb 20249.229.229.049.088.92126,800
12 Feb 20249.259.399.259.389.21101,000
09 Feb 20249.219.259.169.259.0881,100
08 Feb 20249.099.189.059.168.9966,800
07 Feb 20249.049.109.009.088.9274,500
06 Feb 20248.929.038.919.028.8697,300
05 Feb 20248.898.958.848.958.79118,600
02 Feb 20249.029.048.939.018.85157,600
01 Feb 20249.069.098.969.098.93140,600
31 Jan 20249.179.189.019.018.85158,400
30 Jan 20249.179.199.169.199.02100,900
29 Jan 20249.139.179.129.179.00122,700
26 Jan 20249.179.219.089.118.9580,400
25 Jan 20249.159.179.079.128.9673,900
24 Jan 20249.179.199.039.038.87155,400
23 Jan 20249.159.189.069.108.94114,600
22 Jan 20248.979.068.979.068.90115,200
19 Jan 20248.918.918.778.888.7290,100
18 Jan 20248.808.878.748.848.6892,400
17 Jan 20248.718.808.658.768.60128,100
16 Jan 20248.888.958.768.778.61190,400
12 Jan 20248.908.978.898.958.7982,700
11 Jan 20248.978.978.828.878.71139,200
10 Jan 20248.958.978.828.978.81159,900
09 Jan 20249.139.138.908.958.79135,300
08 Jan 20248.959.168.939.098.93134,100
05 Jan 20248.999.058.908.938.7765,100
04 Jan 20248.909.068.909.008.84117,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...