Skip to main content
Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
10.19
+0.14 (1.39%)
Jan 21, 2025, 4:00 PM EST - Market closed

Royce Micro-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.1210.2110.0610.1910.191.39%127,678
Jan 17, 202510.1010.1310.0210.0510.050.50%81,014
Jan 16, 20259.9710.079.9710.0010.000.40%65,254
Jan 15, 20259.959.999.879.969.961.94%108,595
Jan 14, 20259.719.809.699.779.770.93%146,584
Jan 13, 20259.599.689.559.689.68-0.10%77,533
Jan 10, 20259.799.819.579.699.69-1.82%84,756
Jan 8, 20259.789.879.749.879.870.82%111,828
Jan 7, 20259.949.979.779.799.79-1.31%110,866
Jan 6, 20259.9310.079.929.929.920.20%72,021
Jan 3, 20259.759.939.749.909.901.75%66,861
Jan 2, 20259.829.929.649.739.73-0.21%86,007
Dec 31, 20249.739.849.699.759.750.83%97,419
Dec 30, 20249.729.809.559.679.67-0.72%99,692
Dec 27, 20249.849.879.679.749.74-0.81%152,833
Dec 26, 20249.749.889.719.829.820.72%69,685
Dec 24, 20249.749.879.629.759.751.04%76,160
Dec 23, 20249.779.799.599.659.65-170,814
Dec 20, 20249.499.699.429.659.651.69%109,513
Dec 19, 20249.699.729.479.499.49-1.25%124,140
Dec 18, 20249.9710.009.549.619.61-2.93%131,345
Dec 17, 20249.9110.009.809.909.90-0.50%220,976
Dec 16, 20249.929.999.899.959.950.51%138,541
Dec 13, 20249.9810.059.859.909.90-0.90%113,970
Dec 12, 202410.0710.089.969.999.99-3.10%159,814
Dec 11, 202410.3210.3610.2710.3110.100.93%52,939
Dec 10, 202410.2710.2810.1710.2210.01-0.44%111,137
Dec 9, 202410.3210.3710.2110.2610.050.29%173,919
Dec 6, 202410.3110.3810.2310.2310.02-0.49%139,572
Dec 5, 202410.4010.4310.2610.2810.07-0.96%99,623
Dec 4, 202410.3810.4110.3310.3810.170.39%118,606
Dec 3, 202410.3610.4010.3310.3410.13-0.58%101,642
Dec 2, 202410.3510.4010.2810.4010.190.78%148,675
Nov 29, 202410.2910.3810.2710.3210.110.88%76,106
Nov 27, 202410.2510.2910.1810.2310.02-0.10%141,550
Nov 26, 202410.3310.3310.2010.2410.03-0.87%80,812
Nov 25, 202410.2910.3610.2410.3310.121.47%139,686
Nov 22, 202410.0810.2010.0810.189.971.50%136,996
Nov 21, 20249.9110.109.9010.039.821.93%133,700
Nov 20, 20249.909.909.819.849.64-0.61%69,833
Nov 19, 20249.779.909.759.909.701.23%137,202
Nov 18, 20249.769.899.589.789.580.20%79,857
Nov 15, 20249.899.919.709.769.56-1.81%85,554
Nov 14, 202410.0910.139.929.949.74-1.58%86,835
Nov 13, 202410.2110.2710.1010.109.89-0.98%82,532
Nov 12, 202410.3410.3910.1710.209.99-1.35%102,032
Nov 11, 202410.3410.3610.2510.3410.131.27%94,480
Nov 8, 202410.1010.2310.0710.2110.001.09%52,223
Nov 7, 202410.0710.1510.0010.109.890.60%143,830
Nov 6, 202410.0410.099.8610.049.835.02%213,310
Nov 5, 20249.349.569.349.569.362.14%110,423
Nov 4, 20249.339.429.279.369.170.43%280,643
Nov 1, 20249.359.409.319.329.13-97,624
Oct 31, 20249.479.479.329.329.13-1.89%56,646
Oct 30, 20249.399.539.399.509.300.74%65,670
Oct 29, 20249.529.539.429.439.24-0.95%89,481
Oct 28, 20249.469.589.469.529.321.17%89,924
Oct 25, 20249.469.559.419.419.22-0.21%44,549
Oct 24, 20249.539.549.419.439.24-0.53%71,332
Oct 23, 20249.619.619.449.489.29-1.86%69,743
Oct 22, 20249.729.729.659.669.46-0.72%50,890
Oct 21, 20249.809.839.719.739.53-0.51%91,170
Oct 18, 20249.789.829.779.789.580.51%42,904
Oct 17, 20249.819.859.729.739.53-0.51%67,723
Oct 16, 20249.689.809.689.789.581.35%94,339
Oct 15, 20249.679.729.579.659.45-0.62%113,644
Oct 14, 20249.679.729.669.719.510.83%67,852
Oct 11, 20249.439.649.439.639.432.01%114,993
Oct 10, 20249.469.489.409.449.25-0.94%65,185
Oct 9, 20249.569.589.499.539.33-0.42%49,878
Oct 8, 20249.559.589.529.579.370.74%41,764
Oct 7, 20249.519.579.449.509.30-0.52%95,111
Oct 4, 20249.519.609.519.559.350.74%64,881
Oct 3, 20249.509.559.459.489.29-0.63%52,455
Oct 2, 20249.519.579.509.549.340.10%67,334
Oct 1, 20249.619.619.449.539.33-0.83%86,367
Sep 30, 20249.579.669.579.619.41-0.10%70,456
Sep 27, 20249.689.709.589.629.420.52%68,637
Sep 26, 20249.639.699.569.579.370.31%114,765
Sep 25, 20249.619.659.519.549.34-0.73%112,736
Sep 24, 20249.609.629.559.619.410.42%135,948
Sep 23, 20249.609.649.519.579.370.10%156,563
Sep 20, 20249.649.649.559.569.36-1.14%85,282
Sep 19, 20249.679.709.589.679.472.22%119,702
Sep 18, 20249.479.649.399.469.27-0.11%116,838
Sep 17, 20249.479.579.409.479.280.85%78,672
Sep 16, 20249.399.419.349.399.200.11%58,431
Sep 13, 20249.299.449.279.389.190.11%75,492
Sep 12, 20249.329.469.279.379.000.86%80,760
Sep 11, 20249.209.299.109.298.930.98%61,419
Sep 10, 20249.199.229.119.208.840.11%50,688
Sep 9, 20249.249.299.199.198.83-0.33%111,929
Sep 6, 20249.359.419.169.228.86-1.41%69,535
Sep 5, 20249.479.579.339.358.99-1.14%80,760
Sep 4, 20249.449.529.389.469.09-100,995
Sep 3, 20249.709.759.469.469.09-3.37%111,327
Aug 30, 20249.829.859.719.799.41-0.10%111,228
Aug 29, 20249.709.839.699.809.421.34%185,663
Aug 28, 20249.769.789.629.679.29-1.33%92,896
Aug 27, 20249.809.869.759.809.42-0.41%59,330