Skip to main content
Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
9.21
-0.14 (-1.50%)
Feb 27, 2025, 4:00 PM EST - Market closed

Royce Micro-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20259.399.449.189.219.21-1.50%152,669
Feb 26, 20259.369.479.329.359.35-116,080
Feb 25, 20259.469.469.299.359.35-1.27%128,583
Feb 24, 20259.589.589.439.479.47-0.73%150,885
Feb 21, 20259.839.869.509.549.54-2.65%145,082
Feb 20, 20259.939.989.789.809.80-1.41%125,772
Feb 19, 20259.939.969.899.949.94-0.60%224,541
Feb 18, 202510.0110.099.9510.0010.00-0.10%138,289
Feb 14, 202510.0210.059.9810.0110.010.20%38,006
Feb 13, 20259.9410.009.889.999.990.71%76,707
Feb 12, 20259.9210.029.869.929.92-1.08%65,137
Feb 11, 20259.9610.099.9410.0310.03-0.32%76,966
Feb 10, 202510.0710.089.9910.0610.060.40%38,685
Feb 7, 202510.1810.189.9610.0210.02-1.18%73,297
Feb 6, 202510.1510.1710.1010.1410.140.50%51,616
Feb 5, 202510.0110.099.9410.0910.091.51%72,651
Feb 4, 20259.809.959.789.949.941.43%142,954
Feb 3, 20259.759.839.659.809.80-1.01%139,508
Jan 31, 20259.989.999.869.909.90-0.60%146,141
Jan 30, 20259.9510.009.909.969.960.91%229,220
Jan 29, 20259.9810.009.869.879.87-1.10%152,560
Jan 28, 202510.0310.079.869.989.98-0.40%108,210
Jan 27, 202510.1510.159.9310.0210.02-1.86%127,257
Jan 24, 202510.2010.2510.1510.2110.210.10%90,798
Jan 23, 202510.1210.2410.1010.2010.200.29%119,174
Jan 22, 202510.2310.2510.1610.1710.17-0.20%93,842
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