Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
11.58
+0.07 (0.61%)
At close: Apr 2, 2026, 4:00 PM EDT
11.60
+0.02 (0.17%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.31 | 11.60 | 11.21 | 11.58 | 11.58 | 0.61% | 88,107 |
| Apr 1, 2026 | 11.40 | 11.64 | 11.35 | 11.51 | 11.51 | 1.77% | 92,505 |
| Mar 31, 2026 | 11.20 | 11.40 | 11.20 | 11.31 | 11.31 | 2.17% | 104,539 |
| Mar 30, 2026 | 11.40 | 11.52 | 11.04 | 11.07 | 11.07 | -1.77% | 64,228 |
| Mar 27, 2026 | 11.28 | 11.37 | 11.19 | 11.27 | 11.27 | -1.05% | 106,802 |
| Mar 26, 2026 | 11.72 | 11.79 | 11.36 | 11.39 | 11.39 | -3.56% | 221,637 |
| Mar 25, 2026 | 11.67 | 11.86 | 11.47 | 11.81 | 11.81 | 2.79% | 137,459 |
| Mar 24, 2026 | 11.26 | 11.51 | 11.23 | 11.49 | 11.49 | 1.50% | 90,087 |
| Mar 23, 2026 | 11.24 | 11.40 | 11.18 | 11.32 | 11.32 | 2.63% | 166,509 |
| Mar 20, 2026 | 11.33 | 11.35 | 10.99 | 11.03 | 11.03 | -2.99% | 196,704 |
| Mar 19, 2026 | 11.34 | 11.47 | 11.24 | 11.37 | 11.37 | -1.04% | 186,287 |
| Mar 18, 2026 | 11.52 | 11.62 | 11.47 | 11.49 | 11.49 | -0.52% | 185,456 |
| Mar 17, 2026 | 11.49 | 11.63 | 11.38 | 11.55 | 11.55 | 1.76% | 172,101 |
| Mar 16, 2026 | 11.41 | 11.52 | 11.34 | 11.35 | 11.35 | 0.44% | 105,969 |
| Mar 13, 2026 | 11.43 | 11.57 | 11.21 | 11.30 | 11.30 | -0.53% | 108,749 |
| Mar 12, 2026 | 11.45 | 11.55 | 11.30 | 11.36 | 11.36 | -3.40% | 75,246 |
| Mar 11, 2026 | 11.73 | 11.93 | 11.63 | 11.76 | 11.57 | 0.51% | 106,042 |
| Mar 10, 2026 | 11.62 | 11.92 | 11.62 | 11.70 | 11.51 | 0.69% | 135,445 |
| Mar 9, 2026 | 11.68 | 11.68 | 11.32 | 11.62 | 11.43 | -1.53% | 268,924 |
| Mar 6, 2026 | 11.90 | 11.91 | 11.74 | 11.80 | 11.61 | -2.56% | 120,149 |
| Mar 5, 2026 | 12.31 | 12.41 | 11.95 | 12.11 | 11.91 | -2.26% | 151,369 |
| Mar 4, 2026 | 12.34 | 12.48 | 12.22 | 12.39 | 12.19 | 0.73% | 137,564 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.07 | 12.30 | 12.10 | -1.52% | 197,529 |
| Mar 2, 2026 | 12.12 | 12.50 | 12.12 | 12.49 | 12.29 | 2.29% | 219,791 |
| Feb 27, 2026 | 12.18 | 12.29 | 12.16 | 12.21 | 12.01 | -1.05% | 156,655 |
| Feb 26, 2026 | 12.30 | 12.39 | 12.21 | 12.34 | 12.14 | 0.41% | 154,958 |
| Feb 25, 2026 | 12.32 | 12.38 | 12.20 | 12.29 | 12.09 | 0.33% | 163,189 |
| Feb 24, 2026 | 12.10 | 12.27 | 12.08 | 12.25 | 12.05 | 1.16% | 156,776 |
| Feb 23, 2026 | 12.16 | 12.19 | 11.94 | 12.11 | 11.91 | -0.33% | 144,211 |
| Feb 20, 2026 | 12.09 | 12.30 | 11.99 | 12.15 | 11.95 | 0.33% | 146,725 |
| Feb 19, 2026 | 12.04 | 12.15 | 11.96 | 12.11 | 11.91 | 0.08% | 100,230 |
| Feb 18, 2026 | 12.03 | 12.17 | 12.03 | 12.10 | 11.90 | 0.83% | 206,185 |
| Feb 17, 2026 | 11.94 | 12.06 | 11.85 | 12.00 | 11.81 | 0.17% | 139,665 |
| Feb 13, 2026 | 11.82 | 12.02 | 11.75 | 11.98 | 11.79 | 1.35% | 180,458 |
| Feb 12, 2026 | 12.09 | 12.14 | 11.76 | 11.82 | 11.63 | -1.58% | 231,702 |
| Feb 11, 2026 | 12.13 | 12.14 | 11.86 | 12.01 | 11.82 | 0.17% | 182,678 |
| Feb 10, 2026 | 11.91 | 12.10 | 11.91 | 11.99 | 11.80 | 0.93% | 205,559 |
| Feb 9, 2026 | 11.73 | 11.98 | 11.70 | 11.88 | 11.69 | 0.93% | 234,492 |
| Feb 6, 2026 | 11.47 | 11.84 | 11.47 | 11.77 | 11.58 | 3.43% | 128,162 |
| Feb 5, 2026 | 11.46 | 11.55 | 11.36 | 11.38 | 11.20 | -1.39% | 82,718 |
| Feb 4, 2026 | 11.71 | 11.82 | 11.40 | 11.54 | 11.35 | -0.77% | 157,289 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.47 | 11.63 | 11.44 | 0.35% | 104,628 |
| Feb 2, 2026 | 11.43 | 11.70 | 11.40 | 11.59 | 11.40 | 0.87% | 92,409 |
| Jan 30, 2026 | 11.53 | 11.61 | 11.39 | 11.49 | 11.30 | -0.43% | 72,948 |
| Jan 29, 2026 | 11.53 | 11.58 | 11.40 | 11.54 | 11.35 | 0.26% | 95,497 |
| Jan 28, 2026 | 11.62 | 11.64 | 11.46 | 11.51 | 11.32 | -0.35% | 80,918 |
| Jan 27, 2026 | 11.56 | 11.58 | 11.52 | 11.55 | 11.36 | -0.09% | 66,158 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.53 | 11.56 | 11.37 | -0.26% | 83,481 |
| Jan 23, 2026 | 11.79 | 11.80 | 11.56 | 11.59 | 11.40 | -1.70% | 209,604 |
| Jan 22, 2026 | 11.75 | 11.88 | 11.73 | 11.79 | 11.60 | 1.11% | 223,456 |