Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
8.37
-0.06 (-0.71%)
At close: Apr 1, 2025, 4:00 PM
8.33
-0.04 (-0.44%)
After-hours: Apr 1, 2025, 6:13 PM EDT
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.39 | 8.43 | 8.25 | 8.37 | 8.37 | -0.71% | 163,952 |
| Mar 31, 2025 | 8.37 | 8.43 | 8.24 | 8.43 | 8.43 | -0.35% | 193,873 |
| Mar 28, 2025 | 8.61 | 8.63 | 8.41 | 8.46 | 8.46 | -1.74% | 85,040 |
| Mar 27, 2025 | 8.61 | 8.62 | 8.53 | 8.61 | 8.61 | - | 79,753 |
| Mar 26, 2025 | 8.79 | 8.81 | 8.57 | 8.61 | 8.61 | -1.49% | 138,604 |
| Mar 25, 2025 | 8.74 | 8.77 | 8.68 | 8.74 | 8.74 | 0.23% | 143,297 |
| Mar 24, 2025 | 8.68 | 8.73 | 8.62 | 8.72 | 8.72 | 1.99% | 135,590 |
| Mar 21, 2025 | 8.50 | 8.56 | 8.48 | 8.55 | 8.55 | -0.35% | 124,750 |
| Mar 20, 2025 | 8.65 | 8.70 | 8.55 | 8.58 | 8.58 | -1.38% | 204,575 |
| Mar 19, 2025 | 8.58 | 8.74 | 8.56 | 8.70 | 8.70 | 1.40% | 146,445 |
| Mar 18, 2025 | 8.56 | 8.59 | 8.53 | 8.58 | 8.58 | -0.23% | 181,791 |
| Mar 17, 2025 | 8.48 | 8.61 | 8.48 | 8.60 | 8.60 | 1.42% | 109,492 |
| Mar 14, 2025 | 8.47 | 8.57 | 8.46 | 8.48 | 8.48 | 0.95% | 218,228 |
| Mar 13, 2025 | 8.56 | 8.60 | 8.35 | 8.40 | 8.40 | -3.56% | 191,514 |
| Mar 12, 2025 | 8.74 | 8.75 | 8.62 | 8.71 | 8.52 | 1.04% | 101,493 |
| Mar 11, 2025 | 8.62 | 8.70 | 8.50 | 8.62 | 8.43 | -0.35% | 151,054 |
| Mar 10, 2025 | 8.88 | 8.93 | 8.60 | 8.65 | 8.46 | -2.70% | 191,383 |
| Mar 7, 2025 | 8.90 | 8.98 | 8.77 | 8.89 | 8.69 | 0.34% | 172,150 |
| Mar 6, 2025 | 8.88 | 8.97 | 8.80 | 8.86 | 8.66 | -1.12% | 125,871 |
| Mar 5, 2025 | 8.91 | 9.01 | 8.88 | 8.96 | 8.76 | 0.22% | 146,302 |
| Mar 4, 2025 | 8.92 | 9.03 | 8.80 | 8.94 | 8.74 | -1.00% | 297,646 |
| Mar 3, 2025 | 9.31 | 9.33 | 8.98 | 9.03 | 8.83 | -2.80% | 169,024 |
| Feb 28, 2025 | 9.20 | 9.29 | 9.17 | 9.29 | 9.09 | 0.87% | 105,099 |
| Feb 27, 2025 | 9.39 | 9.44 | 9.18 | 9.21 | 9.01 | -1.50% | 152,669 |
| Feb 26, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 9.14 | - | 116,080 |
| Feb 25, 2025 | 9.46 | 9.46 | 9.29 | 9.35 | 9.14 | -1.27% | 128,583 |
| Feb 24, 2025 | 9.58 | 9.58 | 9.43 | 9.47 | 9.26 | -0.73% | 150,885 |
| Feb 21, 2025 | 9.83 | 9.86 | 9.50 | 9.54 | 9.33 | -2.65% | 145,082 |
| Feb 20, 2025 | 9.93 | 9.98 | 9.78 | 9.80 | 9.58 | -1.41% | 125,772 |
| Feb 19, 2025 | 9.93 | 9.96 | 9.89 | 9.94 | 9.72 | -0.60% | 224,541 |
| Feb 18, 2025 | 10.01 | 10.09 | 9.95 | 10.00 | 9.78 | -0.10% | 138,289 |
| Feb 14, 2025 | 10.02 | 10.05 | 9.98 | 10.01 | 9.79 | 0.20% | 38,006 |
| Feb 13, 2025 | 9.94 | 10.00 | 9.88 | 9.99 | 9.77 | 0.71% | 76,707 |
| Feb 12, 2025 | 9.92 | 10.02 | 9.86 | 9.92 | 9.70 | -1.08% | 65,137 |
| Feb 11, 2025 | 9.96 | 10.09 | 9.94 | 10.03 | 9.81 | -0.32% | 76,966 |
| Feb 10, 2025 | 10.07 | 10.08 | 9.99 | 10.06 | 9.84 | 0.40% | 38,685 |
| Feb 7, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | 9.80 | -1.18% | 73,297 |
| Feb 6, 2025 | 10.15 | 10.17 | 10.10 | 10.14 | 9.92 | 0.50% | 51,616 |
| Feb 5, 2025 | 10.01 | 10.09 | 9.94 | 10.09 | 9.87 | 1.51% | 72,651 |
| Feb 4, 2025 | 9.80 | 9.95 | 9.78 | 9.94 | 9.72 | 1.43% | 142,954 |
| Feb 3, 2025 | 9.75 | 9.83 | 9.65 | 9.80 | 9.58 | -1.01% | 139,508 |
| Jan 31, 2025 | 9.98 | 9.99 | 9.86 | 9.90 | 9.68 | -0.60% | 146,141 |
| Jan 30, 2025 | 9.95 | 10.00 | 9.90 | 9.96 | 9.74 | 0.91% | 229,220 |
| Jan 29, 2025 | 9.98 | 10.00 | 9.86 | 9.87 | 9.65 | -1.10% | 152,560 |
| Jan 28, 2025 | 10.03 | 10.07 | 9.86 | 9.98 | 9.76 | -0.40% | 108,210 |
| Jan 27, 2025 | 10.15 | 10.15 | 9.93 | 10.02 | 9.80 | -1.86% | 127,257 |
| Jan 24, 2025 | 10.20 | 10.25 | 10.15 | 10.21 | 9.98 | 0.10% | 90,798 |
| Jan 23, 2025 | 10.12 | 10.24 | 10.10 | 10.20 | 9.97 | 0.29% | 119,174 |
| Jan 22, 2025 | 10.23 | 10.25 | 10.16 | 10.17 | 9.95 | -0.20% | 93,842 |
| Jan 21, 2025 | 10.12 | 10.21 | 10.06 | 10.19 | 9.97 | 1.39% | 127,678 |