Australia markets open in 2 hours 45 minutes

Royce Micro-Cap Trust, Inc. (RMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.29+0.02 (+0.24%)
At close: 04:00PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20238.248.318.218.298.2965,102
22 Sept 20238.348.348.258.278.27110,300
21 Sept 20238.348.348.268.288.2890,500
20 Sept 20238.468.548.388.388.3859,400
19 Sept 20238.508.508.458.478.4752,300
18 Sept 20238.488.538.458.508.5053,600
15 Sept 20238.528.538.448.468.4671,000
14 Sept 20238.508.568.488.558.55113,600
13 Sept 20238.538.568.438.468.46226,000
12 Sept 20238.618.638.518.558.55231,600
11 Sept 20238.688.728.608.628.6259,400
08 Sept 20238.668.728.638.648.64101,300
08 Sept 20230.17 Dividend
07 Sept 20238.858.858.778.838.66140,200
06 Sept 20238.928.968.828.878.7049,000
05 Sept 20239.059.078.908.918.7478,800
01 Sept 20239.059.109.029.038.86122,800
31 Aug 20238.999.078.948.988.8168,200
30 Aug 20238.948.998.908.958.78110,200
29 Aug 20238.838.948.818.908.73125,800
28 Aug 20238.838.878.808.838.6659,000
25 Aug 20238.788.838.708.798.62113,000
24 Aug 20238.908.908.768.778.6046,700
23 Aug 20238.818.938.818.888.7152,300
22 Aug 20238.908.908.798.828.6551,000
21 Aug 20238.838.878.778.838.6637,500
18 Aug 20238.748.818.708.808.6375,000
17 Aug 20238.958.958.738.788.61139,200
16 Aug 20238.979.008.908.928.7583,500
15 Aug 20239.029.058.978.998.8261,600
14 Aug 20239.029.069.009.058.8852,500
11 Aug 20239.059.089.009.028.8592,500
10 Aug 20239.149.199.059.068.8956,300
09 Aug 20239.189.199.089.118.9370,700
08 Aug 20239.089.159.009.158.9769,200
07 Aug 20239.129.159.019.148.96113,600
04 Aug 20239.089.139.019.028.8577,100
03 Aug 20239.039.109.009.088.9157,900
02 Aug 20239.109.159.049.088.9188,200
01 Aug 20239.229.229.139.209.0271,300
31 July 20239.159.259.159.239.0595,200
28 July 20239.089.129.089.108.9254,900
27 July 20239.149.158.999.038.86117,400
26 July 20239.079.139.039.118.9394,700
25 July 20239.069.129.039.078.9047,900
24 July 20239.059.119.029.078.9063,900
21 July 20239.089.099.009.038.8658,000
20 July 20239.199.199.019.058.8865,400
19 July 20239.189.209.129.178.9982,200
18 July 20239.049.129.029.128.9481,800
17 July 20238.879.028.859.028.8573,000
14 July 20239.019.058.858.888.7191,900
13 July 20238.989.038.978.988.8174,100
12 July 20238.918.998.918.948.77107,300
11 July 20238.808.878.788.838.6696,400
10 July 20238.648.788.638.788.6151,700
07 July 20238.498.648.478.608.43177,900
06 July 20238.618.618.448.518.3597,600
05 July 20238.768.768.668.688.5172,500
03 July 20238.758.818.708.818.6470,000
30 June 20238.788.828.728.758.5855,200
29 June 20238.698.728.608.708.5389,000
28 June 20238.608.688.598.658.4890,700
27 June 20238.498.618.498.608.4386,500
26 June 20238.528.618.448.448.28110,400
23 June 20238.598.698.528.528.36100,900
22 June 20238.728.728.628.708.53124,200
21 June 20238.698.718.658.698.5289,900
20 June 20238.708.738.658.698.52130,500
16 June 20238.818.828.708.738.56127,700
15 June 20238.628.758.608.748.57101,800
14 June 20238.818.818.578.648.47193,100
13 June 20238.678.758.668.708.53217,600
12 June 20238.618.658.548.628.45160,200
09 June 20238.658.728.578.598.42157,900
09 June 20230.17 Dividend
08 June 20238.858.858.788.798.45120,400
07 June 20238.818.918.818.848.50152,900
06 June 20238.508.788.508.758.4297,300
05 June 20238.488.558.468.508.18113,600
02 June 20238.348.528.308.488.16110,800
01 June 20238.178.358.178.257.9383,100
31 May 20238.208.258.128.177.86132,100
30 May 20238.318.318.188.207.89115,900
26 May 20238.188.298.188.267.94132,000
25 May 20238.248.258.138.177.8664,400
24 May 20238.268.308.178.197.88160,000
23 May 20238.368.448.298.317.9977,000
22 May 20238.278.368.268.338.0199,000
19 May 20238.388.408.208.247.93287,000
18 May 20238.228.298.218.297.9783,900
17 May 20238.108.238.088.227.9194,000
16 May 20238.148.148.058.067.75167,800
15 May 20238.148.168.098.167.85117,900
12 May 20238.138.138.028.067.75108,900
11 May 20238.128.128.038.077.76170,600
10 May 20238.188.228.078.107.79140,300
09 May 20238.138.138.038.067.75138,200
08 May 20238.178.188.088.117.8094,200
05 May 20238.078.148.078.107.79159,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...