Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
10.34
-0.13 (-1.24%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.44 | 10.48 | 10.33 | 10.34 | 10.34 | -1.24% | 110,503 |
| Oct 16, 2025 | 10.69 | 10.71 | 10.45 | 10.47 | 10.47 | -1.69% | 162,962 |
| Oct 15, 2025 | 10.58 | 10.67 | 10.55 | 10.65 | 10.65 | 1.91% | 193,313 |
| Oct 14, 2025 | 10.17 | 10.50 | 10.14 | 10.45 | 10.45 | 1.85% | 145,728 |
| Oct 13, 2025 | 10.16 | 10.30 | 10.13 | 10.26 | 10.26 | 1.99% | 101,448 |
| Oct 10, 2025 | 10.42 | 10.52 | 10.04 | 10.06 | 10.06 | -3.27% | 144,398 |
| Oct 9, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | -1.05% | 97,091 |
| Oct 8, 2025 | 10.49 | 10.52 | 10.41 | 10.51 | 10.51 | 0.86% | 128,786 |
| Oct 7, 2025 | 10.59 | 10.60 | 10.37 | 10.42 | 10.42 | -1.14% | 149,977 |
| Oct 6, 2025 | 10.47 | 10.55 | 10.47 | 10.54 | 10.54 | 1.35% | 128,610 |
| Oct 3, 2025 | 10.48 | 10.51 | 10.38 | 10.40 | 10.40 | - | 160,490 |
| Oct 2, 2025 | 10.44 | 10.46 | 10.35 | 10.40 | 10.40 | -0.57% | 113,356 |
| Oct 1, 2025 | 10.34 | 10.46 | 10.33 | 10.46 | 10.46 | 0.67% | 69,453 |
| Sep 30, 2025 | 10.38 | 10.44 | 10.26 | 10.39 | 10.39 | 0.10% | 144,996 |
| Sep 29, 2025 | 10.44 | 10.45 | 10.30 | 10.38 | 10.38 | - | 184,581 |
| Sep 26, 2025 | 10.31 | 10.38 | 10.29 | 10.38 | 10.38 | 0.97% | 41,662 |
| Sep 25, 2025 | 10.35 | 10.41 | 10.22 | 10.28 | 10.28 | -1.25% | 131,641 |
| Sep 24, 2025 | 10.51 | 10.54 | 10.35 | 10.41 | 10.41 | -0.86% | 144,863 |
| Sep 23, 2025 | 10.53 | 10.65 | 10.47 | 10.50 | 10.50 | - | 132,962 |
| Sep 22, 2025 | 10.36 | 10.50 | 10.33 | 10.50 | 10.50 | 0.96% | 82,852 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.39 | 10.40 | 10.40 | -0.38% | 124,953 |
| Sep 18, 2025 | 10.30 | 10.47 | 10.30 | 10.44 | 10.44 | 1.66% | 61,651 |
| Sep 17, 2025 | 10.29 | 10.39 | 10.23 | 10.27 | 10.27 | 0.39% | 91,220 |
| Sep 16, 2025 | 10.23 | 10.27 | 10.17 | 10.23 | 10.23 | 0.10% | 84,334 |
| Sep 15, 2025 | 10.24 | 10.25 | 10.21 | 10.22 | 10.22 | 0.20% | 71,339 |
| Sep 12, 2025 | 10.25 | 10.29 | 10.15 | 10.20 | 10.20 | -2.11% | 79,297 |
| Sep 11, 2025 | 10.30 | 10.45 | 10.30 | 10.42 | 10.24 | 1.56% | 101,718 |
| Sep 10, 2025 | 10.33 | 10.38 | 10.22 | 10.26 | 10.08 | -0.19% | 68,850 |
| Sep 9, 2025 | 10.30 | 10.36 | 10.22 | 10.28 | 10.10 | -0.29% | 157,643 |
| Sep 8, 2025 | 10.30 | 10.35 | 10.25 | 10.31 | 10.13 | 0.19% | 63,039 |
| Sep 5, 2025 | 10.28 | 10.31 | 10.15 | 10.29 | 10.11 | 0.98% | 96,539 |
| Sep 4, 2025 | 10.04 | 10.39 | 10.03 | 10.19 | 10.01 | 1.39% | 424,222 |
| Sep 3, 2025 | 10.08 | 10.14 | 9.92 | 10.05 | 9.88 | -0.50% | 361,825 |
| Sep 2, 2025 | 10.08 | 10.14 | 10.00 | 10.10 | 9.93 | -0.69% | 86,455 |
| Aug 29, 2025 | 10.26 | 10.28 | 10.14 | 10.17 | 9.99 | -0.68% | 113,243 |
| Aug 28, 2025 | 10.25 | 10.27 | 10.22 | 10.24 | 10.06 | 0.29% | 74,961 |
| Aug 27, 2025 | 10.14 | 10.25 | 10.14 | 10.21 | 10.03 | 0.59% | 103,717 |
| Aug 26, 2025 | 10.10 | 10.19 | 10.09 | 10.15 | 9.97 | 0.20% | 110,920 |
| Aug 25, 2025 | 10.10 | 10.13 | 10.05 | 10.13 | 9.95 | 0.20% | 176,397 |
| Aug 22, 2025 | 9.78 | 10.12 | 9.78 | 10.11 | 9.94 | 4.23% | 163,184 |
| Aug 21, 2025 | 9.64 | 9.74 | 9.56 | 9.70 | 9.53 | 0.62% | 137,891 |
| Aug 20, 2025 | 9.71 | 9.72 | 9.61 | 9.64 | 9.47 | -1.03% | 76,714 |
| Aug 19, 2025 | 9.82 | 9.85 | 9.71 | 9.74 | 9.57 | -0.41% | 84,478 |
| Aug 18, 2025 | 9.71 | 9.80 | 9.68 | 9.78 | 9.61 | 0.62% | 220,589 |
| Aug 15, 2025 | 9.83 | 9.85 | 9.70 | 9.72 | 9.55 | -1.02% | 100,452 |
| Aug 14, 2025 | 9.89 | 9.89 | 9.80 | 9.82 | 9.65 | -1.11% | 116,153 |
| Aug 13, 2025 | 9.78 | 9.96 | 9.78 | 9.93 | 9.76 | 2.06% | 104,183 |
| Aug 12, 2025 | 9.52 | 9.75 | 9.45 | 9.73 | 9.56 | 2.85% | 171,413 |
| Aug 11, 2025 | 9.48 | 9.50 | 9.44 | 9.46 | 9.30 | 0.21% | 66,329 |
| Aug 8, 2025 | 9.41 | 9.50 | 9.41 | 9.44 | 9.28 | 0.32% | 75,623 |