Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
11.15
+0.05 (0.45%)
Jan 9, 2026, 4:00 PM EST - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.14 | 11.21 | 11.07 | 11.15 | 11.15 | 0.45% | 125,849 |
| Jan 8, 2026 | 10.95 | 11.14 | 10.95 | 11.10 | 11.10 | 1.19% | 125,626 |
| Jan 7, 2026 | 11.05 | 11.17 | 10.96 | 10.97 | 10.97 | -0.72% | 404,298 |
| Jan 6, 2026 | 10.81 | 11.07 | 10.80 | 11.05 | 11.05 | 2.31% | 264,078 |
| Jan 5, 2026 | 10.54 | 10.81 | 10.54 | 10.80 | 10.80 | 2.47% | 161,478 |
| Jan 2, 2026 | 10.50 | 10.55 | 10.45 | 10.54 | 10.54 | 1.05% | 114,009 |
| Dec 31, 2025 | 10.52 | 10.69 | 10.43 | 10.43 | 10.43 | -1.04% | 139,461 |
| Dec 30, 2025 | 10.56 | 10.67 | 10.52 | 10.54 | 10.54 | - | 99,374 |
| Dec 29, 2025 | 10.55 | 10.68 | 10.54 | 10.54 | 10.54 | -0.57% | 86,357 |
| Dec 26, 2025 | 10.66 | 10.77 | 10.57 | 10.60 | 10.60 | -0.75% | 78,524 |
| Dec 24, 2025 | 10.68 | 10.72 | 10.62 | 10.68 | 10.68 | 0.38% | 68,256 |
| Dec 23, 2025 | 10.63 | 10.67 | 10.60 | 10.64 | 10.64 | -0.09% | 82,541 |
| Dec 22, 2025 | 10.56 | 10.72 | 10.55 | 10.65 | 10.65 | 1.24% | 100,896 |
| Dec 19, 2025 | 10.49 | 10.57 | 10.48 | 10.52 | 10.52 | 0.57% | 72,949 |
| Dec 18, 2025 | 10.48 | 10.59 | 10.42 | 10.46 | 10.46 | 0.77% | 81,365 |
| Dec 17, 2025 | 10.52 | 10.56 | 10.34 | 10.38 | 10.38 | -1.05% | 95,599 |
| Dec 16, 2025 | 10.48 | 10.54 | 10.43 | 10.49 | 10.49 | 0.10% | 56,278 |
| Dec 15, 2025 | 10.61 | 10.62 | 10.48 | 10.48 | 10.48 | -0.95% | 76,357 |
| Dec 12, 2025 | 10.69 | 10.74 | 10.54 | 10.58 | 10.58 | -1.12% | 98,617 |
| Dec 11, 2025 | 10.58 | 10.75 | 10.53 | 10.70 | 10.70 | -1.38% | 202,629 |
| Dec 10, 2025 | 10.69 | 10.94 | 10.65 | 10.85 | 10.61 | 1.40% | 162,672 |
| Dec 9, 2025 | 10.55 | 10.71 | 10.55 | 10.70 | 10.46 | 1.04% | 50,698 |
| Dec 8, 2025 | 10.62 | 10.67 | 10.59 | 10.59 | 10.36 | 0.09% | 86,145 |
| Dec 5, 2025 | 10.61 | 10.67 | 10.55 | 10.58 | 10.35 | - | 82,245 |
| Dec 4, 2025 | 10.52 | 10.66 | 10.49 | 10.58 | 10.35 | 0.57% | 87,502 |
| Dec 3, 2025 | 10.39 | 10.55 | 10.32 | 10.52 | 10.29 | 1.84% | 79,565 |
| Dec 2, 2025 | 10.36 | 10.46 | 10.28 | 10.33 | 10.10 | 0.10% | 99,739 |
| Dec 1, 2025 | 10.29 | 10.39 | 10.28 | 10.32 | 10.09 | -1.34% | 56,285 |
| Nov 28, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | 10.23 | 1.55% | 56,404 |
| Nov 26, 2025 | 10.25 | 10.41 | 10.25 | 10.30 | 10.07 | 0.78% | 75,915 |
| Nov 25, 2025 | 9.97 | 10.22 | 9.91 | 10.22 | 9.99 | 3.13% | 87,873 |
| Nov 24, 2025 | 9.81 | 9.96 | 9.81 | 9.91 | 9.69 | 1.54% | 104,171 |
| Nov 21, 2025 | 9.56 | 9.86 | 9.56 | 9.76 | 9.54 | 2.52% | 105,836 |
| Nov 20, 2025 | 9.78 | 10.00 | 9.52 | 9.52 | 9.31 | -2.06% | 213,527 |
| Nov 19, 2025 | 9.71 | 9.82 | 9.70 | 9.72 | 9.51 | -0.10% | 95,657 |
| Nov 18, 2025 | 9.64 | 9.79 | 9.60 | 9.73 | 9.51 | 0.10% | 109,967 |
| Nov 17, 2025 | 9.90 | 10.01 | 9.71 | 9.72 | 9.51 | -2.31% | 195,004 |
| Nov 14, 2025 | 9.83 | 9.98 | 9.81 | 9.95 | 9.73 | - | 88,997 |
| Nov 13, 2025 | 10.24 | 10.27 | 9.93 | 9.95 | 9.73 | -3.12% | 106,217 |
| Nov 12, 2025 | 10.23 | 10.41 | 10.23 | 10.27 | 10.04 | 0.59% | 85,043 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.21 | 10.21 | 9.98 | -0.78% | 71,301 |
| Nov 10, 2025 | 10.31 | 10.35 | 10.20 | 10.29 | 10.06 | 1.78% | 69,410 |
| Nov 7, 2025 | 10.09 | 10.14 | 9.96 | 10.11 | 9.89 | -0.49% | 82,589 |
| Nov 6, 2025 | 10.38 | 10.38 | 10.16 | 10.16 | 9.94 | -1.65% | 170,337 |
| Nov 5, 2025 | 10.28 | 10.39 | 10.22 | 10.33 | 10.10 | 0.68% | 276,722 |
| Nov 4, 2025 | 10.33 | 10.44 | 10.25 | 10.26 | 10.03 | -2.38% | 140,680 |
| Nov 3, 2025 | 10.53 | 10.56 | 10.43 | 10.51 | 10.28 | -0.38% | 91,350 |
| Oct 31, 2025 | 10.50 | 10.57 | 10.50 | 10.55 | 10.32 | 0.29% | 77,070 |
| Oct 30, 2025 | 10.52 | 10.62 | 10.48 | 10.52 | 10.29 | -0.75% | 103,407 |
| Oct 29, 2025 | 10.76 | 10.80 | 10.55 | 10.60 | 10.37 | -1.03% | 92,223 |