Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
8.23
-0.01 (-0.12%)
Apr 28, 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 |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.25 | 8.28 | 8.14 | 8.23 | 8.23 | -0.12% | 163,851 |
| Apr 25, 2025 | 8.19 | 8.24 | 8.15 | 8.24 | 8.24 | 0.61% | 100,800 |
| Apr 24, 2025 | 8.06 | 8.19 | 8.00 | 8.19 | 8.19 | 2.50% | 89,146 |
| Apr 23, 2025 | 8.07 | 8.27 | 7.99 | 7.99 | 7.99 | 1.27% | 175,551 |
| Apr 22, 2025 | 7.80 | 7.97 | 7.78 | 7.89 | 7.89 | 2.47% | 146,992 |
| Apr 21, 2025 | 7.83 | 7.83 | 7.62 | 7.70 | 7.70 | -2.53% | 256,623 |
| Apr 17, 2025 | 7.90 | 7.91 | 7.78 | 7.90 | 7.90 | 0.89% | 287,731 |
| Apr 16, 2025 | 7.95 | 7.95 | 7.77 | 7.83 | 7.83 | -1.51% | 202,894 |
| Apr 15, 2025 | 7.88 | 7.97 | 7.82 | 7.95 | 7.95 | 1.15% | 173,523 |
| Apr 14, 2025 | 7.96 | 8.00 | 7.72 | 7.86 | 7.86 | 0.38% | 199,305 |
| Apr 11, 2025 | 7.78 | 7.86 | 7.61 | 7.83 | 7.83 | 0.77% | 105,205 |
| Apr 10, 2025 | 7.78 | 7.98 | 7.60 | 7.77 | 7.77 | -2.26% | 119,119 |
| Apr 9, 2025 | 7.25 | 8.11 | 7.25 | 7.95 | 7.95 | 8.16% | 279,529 |
| Apr 8, 2025 | 7.83 | 7.88 | 7.26 | 7.35 | 7.35 | -2.26% | 197,783 |
| Apr 7, 2025 | 7.44 | 7.76 | 7.26 | 7.52 | 7.52 | -1.70% | 328,952 |
| Apr 4, 2025 | 7.79 | 7.82 | 7.44 | 7.65 | 7.65 | -4.73% | 285,211 |
| Apr 3, 2025 | 8.20 | 8.23 | 8.00 | 8.03 | 8.03 | -5.75% | 326,665 |
| Apr 2, 2025 | 8.31 | 8.52 | 8.31 | 8.52 | 8.52 | 1.79% | 171,729 |
| 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 |