New Zealand markets closed

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.45+0.14 (+1.50%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 20249.049.058.878.908.7487,600
02 Jan 20249.169.249.079.098.93143,700
29 Dec 20239.309.379.219.249.07121,500
28 Dec 20239.309.399.299.319.14106,000
27 Dec 20239.339.399.339.349.17145,900
26 Dec 20239.239.359.199.339.16229,000
22 Dec 20239.199.279.199.249.07139,000
21 Dec 20238.989.088.989.078.9198,500
20 Dec 20239.099.188.908.918.75135,200
19 Dec 20238.949.128.949.098.93168,600
18 Dec 20239.019.018.918.928.76165,600
15 Dec 20238.999.098.958.958.7984,300
14 Dec 20238.809.008.808.988.82146,900
13 Dec 20238.398.718.398.718.55110,600
12 Dec 20238.478.488.378.388.23139,900
11 Dec 20238.528.578.478.518.36110,700
08 Dec 20238.568.608.458.538.38125,500
08 Dec 20230.22 Dividend
07 Dec 20238.598.838.558.788.41178,700
06 Dec 20238.588.718.568.598.22136,900
05 Dec 20238.638.708.568.568.19131,600
04 Dec 20238.598.718.598.678.30120,000
01 Dec 20238.528.658.518.658.28139,500
30 Nov 20238.568.608.528.538.1787,300
29 Nov 20238.458.588.458.538.1793,700
28 Nov 20238.528.538.398.428.06133,600
27 Nov 20238.558.558.508.518.1576,700
24 Nov 20238.448.558.408.538.1721,900
22 Nov 20238.358.418.348.408.04149,800
21 Nov 20238.398.428.318.347.9884,600
20 Nov 20238.298.438.288.398.03134,600
17 Nov 20238.188.288.188.287.9361,700
16 Nov 20238.248.248.138.157.80115,000
15 Nov 20238.278.388.268.297.9485,400
14 Nov 20238.118.248.118.237.8899,900
13 Nov 20237.917.987.887.967.62102,700
10 Nov 20237.857.927.797.917.57102,200
09 Nov 20237.927.947.797.827.4999,200
08 Nov 20237.998.037.887.907.56123,900
07 Nov 20238.008.037.957.997.65122,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...