Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
11.30
-0.06 (-0.53%)
At close: Mar 13, 2026, 4:00 PM EDT
11.28
-0.02 (-0.18%)
After-hours: Mar 13, 2026, 7:00 PM EDT
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.43 | 11.57 | 11.21 | 11.30 | 11.30 | -0.53% | 108,749 |
| Mar 12, 2026 | 11.45 | 11.55 | 11.30 | 11.36 | 11.36 | -3.40% | 75,246 |
| Mar 11, 2026 | 11.73 | 11.93 | 11.63 | 11.76 | 11.57 | 0.51% | 106,042 |
| Mar 10, 2026 | 11.62 | 11.92 | 11.62 | 11.70 | 11.51 | 0.69% | 135,445 |
| Mar 9, 2026 | 11.68 | 11.68 | 11.32 | 11.62 | 11.43 | -1.53% | 268,924 |
| Mar 6, 2026 | 11.90 | 11.91 | 11.74 | 11.80 | 11.61 | -2.56% | 120,149 |
| Mar 5, 2026 | 12.31 | 12.41 | 11.95 | 12.11 | 11.91 | -2.26% | 151,369 |
| Mar 4, 2026 | 12.34 | 12.48 | 12.22 | 12.39 | 12.19 | 0.73% | 137,564 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.07 | 12.30 | 12.10 | -1.52% | 197,529 |
| Mar 2, 2026 | 12.12 | 12.50 | 12.12 | 12.49 | 12.29 | 2.29% | 219,791 |
| Feb 27, 2026 | 12.18 | 12.29 | 12.16 | 12.21 | 12.01 | -1.05% | 156,655 |
| Feb 26, 2026 | 12.30 | 12.39 | 12.21 | 12.34 | 12.14 | 0.41% | 154,958 |
| Feb 25, 2026 | 12.32 | 12.38 | 12.20 | 12.29 | 12.09 | 0.33% | 163,189 |
| Feb 24, 2026 | 12.10 | 12.27 | 12.08 | 12.25 | 12.05 | 1.16% | 156,776 |
| Feb 23, 2026 | 12.16 | 12.19 | 11.94 | 12.11 | 11.91 | -0.33% | 144,211 |
| Feb 20, 2026 | 12.09 | 12.30 | 11.99 | 12.15 | 11.95 | 0.33% | 146,725 |
| Feb 19, 2026 | 12.04 | 12.15 | 11.96 | 12.11 | 11.91 | 0.08% | 100,230 |
| Feb 18, 2026 | 12.03 | 12.17 | 12.03 | 12.10 | 11.90 | 0.83% | 206,185 |
| Feb 17, 2026 | 11.94 | 12.06 | 11.85 | 12.00 | 11.81 | 0.17% | 139,665 |
| Feb 13, 2026 | 11.82 | 12.02 | 11.75 | 11.98 | 11.79 | 1.35% | 180,458 |
| Feb 12, 2026 | 12.09 | 12.14 | 11.76 | 11.82 | 11.63 | -1.58% | 231,702 |
| Feb 11, 2026 | 12.13 | 12.14 | 11.86 | 12.01 | 11.82 | 0.17% | 182,678 |
| Feb 10, 2026 | 11.91 | 12.10 | 11.91 | 11.99 | 11.80 | 0.93% | 205,559 |
| Feb 9, 2026 | 11.73 | 11.98 | 11.70 | 11.88 | 11.69 | 0.93% | 234,492 |
| Feb 6, 2026 | 11.47 | 11.84 | 11.47 | 11.77 | 11.58 | 3.43% | 128,162 |
| Feb 5, 2026 | 11.46 | 11.55 | 11.36 | 11.38 | 11.20 | -1.39% | 82,718 |
| Feb 4, 2026 | 11.71 | 11.82 | 11.40 | 11.54 | 11.35 | -0.77% | 157,289 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.47 | 11.63 | 11.44 | 0.35% | 104,628 |
| Feb 2, 2026 | 11.43 | 11.70 | 11.40 | 11.59 | 11.40 | 0.87% | 92,409 |
| Jan 30, 2026 | 11.53 | 11.61 | 11.39 | 11.49 | 11.30 | -0.43% | 72,948 |
| Jan 29, 2026 | 11.53 | 11.58 | 11.40 | 11.54 | 11.35 | 0.26% | 95,497 |
| Jan 28, 2026 | 11.62 | 11.64 | 11.46 | 11.51 | 11.32 | -0.35% | 80,918 |
| Jan 27, 2026 | 11.56 | 11.58 | 11.52 | 11.55 | 11.36 | -0.09% | 66,158 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.53 | 11.56 | 11.37 | -0.26% | 83,481 |
| Jan 23, 2026 | 11.79 | 11.80 | 11.56 | 11.59 | 11.40 | -1.70% | 209,604 |
| Jan 22, 2026 | 11.75 | 11.88 | 11.73 | 11.79 | 11.60 | 1.11% | 223,456 |
| Jan 21, 2026 | 11.49 | 11.68 | 11.46 | 11.66 | 11.47 | 2.10% | 138,450 |
| Jan 20, 2026 | 11.43 | 11.52 | 11.36 | 11.42 | 11.24 | -1.30% | 153,460 |
| Jan 16, 2026 | 11.53 | 11.62 | 11.47 | 11.57 | 11.38 | 0.70% | 185,483 |
| Jan 15, 2026 | 11.42 | 11.56 | 11.42 | 11.49 | 11.30 | 0.97% | 158,424 |
| Jan 14, 2026 | 11.30 | 11.40 | 11.30 | 11.38 | 11.20 | 0.80% | 165,909 |
| Jan 13, 2026 | 11.31 | 11.36 | 11.28 | 11.29 | 11.11 | 0.09% | 149,571 |
| Jan 12, 2026 | 11.15 | 11.29 | 11.13 | 11.28 | 11.10 | 1.17% | 118,751 |
| Jan 9, 2026 | 11.14 | 11.21 | 11.07 | 11.15 | 10.97 | 0.45% | 125,849 |
| Jan 8, 2026 | 10.95 | 11.14 | 10.95 | 11.10 | 10.92 | 1.19% | 125,626 |
| Jan 7, 2026 | 11.05 | 11.17 | 10.96 | 10.97 | 10.79 | -0.72% | 404,298 |
| Jan 6, 2026 | 10.81 | 11.07 | 10.80 | 11.05 | 10.87 | 2.31% | 264,082 |
| Jan 5, 2026 | 10.54 | 10.81 | 10.54 | 10.80 | 10.63 | 2.47% | 161,478 |
| Jan 2, 2026 | 10.50 | 10.55 | 10.45 | 10.54 | 10.37 | 1.05% | 114,009 |
| Dec 31, 2025 | 10.52 | 10.69 | 10.43 | 10.43 | 10.26 | -1.04% | 139,461 |