Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
10.40
+0.10 (0.97%)
Nov 28, 2025, 4:00 PM EST - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 10.25 | 10.41 | 10.25 | 10.30 | 10.30 | 0.78% | 75,915 |
| Nov 25, 2025 | 9.97 | 10.22 | 9.91 | 10.22 | 10.22 | 3.13% | 87,852 |
| Nov 24, 2025 | 9.81 | 9.96 | 9.81 | 9.91 | 9.91 | 1.54% | 104,171 |
| Nov 21, 2025 | 9.56 | 9.86 | 9.56 | 9.76 | 9.76 | 2.52% | 105,836 |
| Nov 20, 2025 | 9.78 | 10.00 | 9.52 | 9.52 | 9.52 | -2.06% | 213,527 |
| Nov 19, 2025 | 9.71 | 9.82 | 9.70 | 9.72 | 9.72 | -0.10% | 95,657 |
| Nov 18, 2025 | 9.64 | 9.79 | 9.60 | 9.73 | 9.73 | 0.10% | 109,967 |
| Nov 17, 2025 | 9.90 | 10.01 | 9.71 | 9.72 | 9.72 | -2.31% | 195,004 |
| Nov 14, 2025 | 9.83 | 9.98 | 9.81 | 9.95 | 9.95 | - | 88,997 |
| Nov 13, 2025 | 10.24 | 10.27 | 9.93 | 9.95 | 9.95 | -3.12% | 106,217 |
| Nov 12, 2025 | 10.23 | 10.41 | 10.23 | 10.27 | 10.27 | 0.59% | 85,043 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.21 | 10.21 | 10.21 | -0.78% | 71,301 |
| Nov 10, 2025 | 10.31 | 10.35 | 10.20 | 10.29 | 10.29 | 1.78% | 69,410 |
| Nov 7, 2025 | 10.09 | 10.14 | 9.96 | 10.11 | 10.11 | -0.49% | 82,589 |
| Nov 6, 2025 | 10.38 | 10.38 | 10.16 | 10.16 | 10.16 | -1.65% | 170,337 |
| Nov 5, 2025 | 10.28 | 10.39 | 10.22 | 10.33 | 10.33 | 0.68% | 276,722 |
| Nov 4, 2025 | 10.33 | 10.44 | 10.25 | 10.26 | 10.26 | -2.38% | 140,680 |
| Nov 3, 2025 | 10.53 | 10.56 | 10.43 | 10.51 | 10.51 | -0.38% | 91,350 |
| Oct 31, 2025 | 10.50 | 10.57 | 10.50 | 10.55 | 10.55 | 0.29% | 77,070 |
| Oct 30, 2025 | 10.52 | 10.62 | 10.48 | 10.52 | 10.52 | -0.75% | 103,407 |
| Oct 29, 2025 | 10.76 | 10.80 | 10.55 | 10.60 | 10.60 | -1.03% | 92,223 |
| Oct 28, 2025 | 10.74 | 10.74 | 10.61 | 10.71 | 10.71 | -0.28% | 75,443 |
| Oct 27, 2025 | 10.84 | 10.88 | 10.73 | 10.74 | 10.74 | 0.28% | 111,643 |
| Oct 24, 2025 | 10.65 | 10.76 | 10.63 | 10.71 | 10.71 | 1.52% | 99,675 |
| Oct 23, 2025 | 10.45 | 10.58 | 10.43 | 10.55 | 10.55 | 1.34% | 71,641 |
| Oct 22, 2025 | 10.57 | 10.60 | 10.30 | 10.41 | 10.41 | -1.51% | 212,071 |
| Oct 21, 2025 | 10.56 | 10.58 | 10.50 | 10.57 | 10.57 | 0.38% | 97,933 |
| Oct 20, 2025 | 10.41 | 10.55 | 10.41 | 10.53 | 10.53 | 1.84% | 77,848 |
| 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 |