Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
9.10
-0.02 (-0.22%)
Jun 11, 2025, 4:00 PM - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.15 | 9.22 | 9.10 | 9.10 | 9.10 | -0.22% | 90,948 |
| Jun 10, 2025 | 9.11 | 9.21 | 9.11 | 9.12 | 9.12 | 0.33% | 94,986 |
| Jun 9, 2025 | 9.11 | 9.14 | 9.06 | 9.09 | 9.09 | 0.33% | 74,958 |
| Jun 6, 2025 | 9.06 | 9.08 | 8.99 | 9.06 | 9.06 | 1.46% | 63,990 |
| Jun 5, 2025 | 8.91 | 9.00 | 8.87 | 8.93 | 8.93 | 0.45% | 88,537 |
| Jun 4, 2025 | 8.84 | 8.94 | 8.84 | 8.89 | 8.89 | 0.68% | 118,762 |
| Jun 3, 2025 | 8.72 | 8.86 | 8.70 | 8.83 | 8.83 | 1.15% | 124,869 |
| Jun 2, 2025 | 8.77 | 8.77 | 8.66 | 8.73 | 8.73 | -0.23% | 152,685 |
| May 30, 2025 | 8.75 | 8.78 | 8.68 | 8.75 | 8.75 | -0.11% | 81,291 |
| May 29, 2025 | 8.79 | 8.81 | 8.72 | 8.76 | 8.76 | 0.34% | 76,874 |
| May 28, 2025 | 8.83 | 8.89 | 8.69 | 8.73 | 8.73 | -0.91% | 118,704 |
| May 27, 2025 | 8.75 | 8.89 | 8.65 | 8.81 | 8.81 | 1.97% | 158,589 |
| May 23, 2025 | 8.56 | 8.69 | 8.56 | 8.64 | 8.64 | -0.58% | 181,516 |
| May 22, 2025 | 8.68 | 8.72 | 8.60 | 8.69 | 8.69 | 0.12% | 115,939 |
| May 21, 2025 | 8.81 | 8.85 | 8.62 | 8.68 | 8.68 | -2.03% | 241,919 |
| May 20, 2025 | 8.80 | 8.89 | 8.78 | 8.86 | 8.86 | 0.57% | 157,482 |
| May 19, 2025 | 8.65 | 8.84 | 8.65 | 8.81 | 8.81 | - | 203,982 |
| May 16, 2025 | 8.77 | 8.83 | 8.76 | 8.81 | 8.81 | 0.57% | 101,801 |
| May 15, 2025 | 8.77 | 8.78 | 8.67 | 8.76 | 8.76 | -0.45% | 95,923 |
| May 14, 2025 | 8.80 | 8.84 | 8.73 | 8.80 | 8.80 | 0.23% | 75,120 |
| May 13, 2025 | 8.77 | 8.83 | 8.71 | 8.78 | 8.78 | 0.23% | 164,728 |
| May 12, 2025 | 8.73 | 8.76 | 8.55 | 8.76 | 8.76 | 4.04% | 294,737 |
| May 9, 2025 | 8.41 | 8.49 | 8.40 | 8.42 | 8.42 | 0.48% | 69,778 |
| May 8, 2025 | 8.30 | 8.44 | 8.27 | 8.38 | 8.38 | 1.82% | 187,592 |
| May 7, 2025 | 8.29 | 8.29 | 8.18 | 8.23 | 8.23 | - | 91,788 |
| May 6, 2025 | 8.25 | 8.28 | 8.14 | 8.23 | 8.23 | -0.96% | 132,989 |
| May 5, 2025 | 8.29 | 8.35 | 8.25 | 8.31 | 8.31 | - | 120,854 |
| May 2, 2025 | 8.25 | 8.39 | 8.21 | 8.31 | 8.31 | 1.34% | 207,967 |
| May 1, 2025 | 8.20 | 8.28 | 8.10 | 8.20 | 8.20 | 0.24% | 165,268 |
| Apr 30, 2025 | 8.14 | 8.20 | 8.05 | 8.18 | 8.18 | -0.61% | 89,012 |
| Apr 29, 2025 | 8.20 | 8.29 | 8.13 | 8.23 | 8.23 | - | 143,374 |
| 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 |