Skip to main content
Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
10.05
+0.21 (2.13%)
Nov 21, 2024, 1:38 PM EST - Market open

Royce Micro-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.909.909.819.849.84-0.61%69,833
Nov 19, 20249.779.909.759.909.901.23%137,202
Nov 18, 20249.769.899.589.789.780.20%79,857
Nov 15, 20249.899.919.709.769.76-1.81%85,554
Nov 14, 202410.0910.139.929.949.94-1.58%86,835
Nov 13, 202410.2110.2710.1010.1010.10-0.98%82,532
Nov 12, 202410.3410.3910.1710.2010.20-1.35%102,032
Nov 11, 202410.3410.3610.2510.3410.341.27%94,480
Nov 8, 202410.1010.2310.0710.2110.211.09%52,223
Nov 7, 202410.0710.1510.0010.1010.100.60%143,830
Nov 6, 202410.0410.099.8610.0410.045.02%213,310
Nov 5, 20249.349.569.349.569.562.14%110,423
Nov 4, 20249.339.429.279.369.360.43%280,643
Nov 1, 20249.359.409.319.329.32-97,624
Oct 31, 20249.479.479.329.329.32-1.89%56,646
Oct 30, 20249.399.539.399.509.500.74%65,670
Oct 29, 20249.529.539.429.439.43-0.95%89,481
Oct 28, 20249.469.589.469.529.521.17%89,924
Oct 25, 20249.469.559.419.419.41-0.21%44,549
Oct 24, 20249.539.549.419.439.43-0.53%71,332
Oct 23, 20249.619.619.449.489.48-1.86%69,743
Oct 22, 20249.729.729.659.669.66-0.72%50,890
Oct 21, 20249.809.839.719.739.73-0.51%91,170
Oct 18, 20249.789.829.779.789.780.51%42,904
Oct 17, 20249.819.859.729.739.73-0.51%67,723
Oct 16, 20249.689.809.689.789.781.35%94,339
Oct 15, 20249.679.729.579.659.65-0.62%113,644
Oct 14, 20249.679.729.669.719.710.83%67,852
Oct 11, 20249.439.649.439.639.632.01%114,993
Oct 10, 20249.469.489.409.449.44-0.94%65,185
Oct 9, 20249.569.589.499.539.53-0.42%49,878
Oct 8, 20249.559.589.529.579.570.74%41,764
Oct 7, 20249.519.579.449.509.50-0.52%95,111
Oct 4, 20249.519.609.519.559.550.74%64,881
Oct 3, 20249.509.559.459.489.48-0.63%52,455
Oct 2, 20249.519.579.509.549.540.10%67,334
Oct 1, 20249.619.619.449.539.53-0.83%86,367
Sep 30, 20249.579.669.579.619.61-0.10%70,456
Sep 27, 20249.689.709.589.629.620.52%68,637
Sep 26, 20249.639.699.569.579.570.31%114,765
Sep 25, 20249.619.659.519.549.54-0.73%112,736
Sep 24, 20249.609.629.559.619.610.42%135,948
Sep 23, 20249.609.649.519.579.570.10%156,563
Sep 20, 20249.649.649.559.569.56-1.14%85,282
Sep 19, 20249.679.709.589.679.672.22%119,702
Sep 18, 20249.479.649.399.469.46-0.11%116,838
Sep 17, 20249.479.579.409.479.470.85%78,672
Sep 16, 20249.399.419.349.399.390.11%58,431
Sep 13, 20249.299.449.279.389.380.11%75,492
Sep 12, 20249.329.469.279.379.190.86%80,760
Sep 11, 20249.209.299.109.299.120.98%61,419
Sep 10, 20249.199.229.119.209.030.11%50,688
Sep 9, 20249.249.299.199.199.02-0.33%111,929
Sep 6, 20249.359.419.169.229.05-1.41%69,535
Sep 5, 20249.479.579.339.359.18-1.14%80,760
Sep 4, 20249.449.529.389.469.28-100,995
Sep 3, 20249.709.759.469.469.28-3.37%111,327
Aug 30, 20249.829.859.719.799.61-0.10%111,228
Aug 29, 20249.709.839.699.809.621.34%185,663
Aug 28, 20249.769.789.629.679.49-1.33%92,896
Aug 27, 20249.809.869.759.809.62-0.41%59,330
Aug 26, 20249.899.919.829.849.660.41%62,342
Aug 23, 20249.599.829.599.809.622.83%103,081
Aug 22, 20249.689.689.539.539.35-1.35%80,276
Aug 21, 20249.549.679.549.669.481.36%65,655
Aug 20, 20249.619.699.529.539.35-0.94%92,486
Aug 19, 20249.589.659.509.629.440.31%89,842
Aug 16, 20249.509.599.509.599.410.95%39,136
Aug 15, 20249.389.569.389.509.322.37%38,545
Aug 14, 20249.359.359.259.289.11-0.75%87,256
Aug 13, 20249.319.359.239.359.171.52%59,046
Aug 12, 20249.279.329.199.219.04-0.75%58,038
Aug 9, 20249.279.319.219.289.110.22%76,243
Aug 8, 20249.089.279.089.269.092.55%94,637
Aug 7, 20249.179.269.019.038.86-0.66%103,111
Aug 6, 20248.989.138.979.098.921.22%92,332
Aug 5, 20248.909.068.838.988.81-3.65%165,791
Aug 2, 20249.389.399.219.329.15-3.82%130,527
Aug 1, 20249.999.999.599.699.51-2.42%122,766
Jul 31, 20249.7810.009.789.939.741.74%126,931
Jul 30, 20249.899.939.689.769.58-0.81%117,246
Jul 29, 20249.939.979.839.849.66-0.30%94,544
Jul 26, 20249.899.949.839.879.680.30%106,432
Jul 25, 20249.759.919.759.849.661.13%96,062
Jul 24, 202410.0510.059.739.739.55-3.38%76,607
Jul 23, 20249.9710.119.9410.079.880.90%93,123
Jul 22, 20249.719.999.689.989.792.89%187,003
Jul 19, 20249.699.769.669.709.52-0.21%44,921
Jul 18, 20249.949.989.729.729.54-2.61%90,681
Jul 17, 202410.0110.089.939.989.79-0.99%115,988
Jul 16, 20249.7410.109.7410.089.893.81%171,188
Jul 15, 20249.609.789.549.719.531.68%180,388
Jul 12, 20249.539.679.529.559.370.63%127,556
Jul 11, 20249.329.519.329.499.312.71%164,759
Jul 10, 20249.209.249.209.249.070.33%72,365
Jul 9, 20249.239.259.179.219.04-0.32%140,019
Jul 8, 20249.229.259.159.249.070.43%90,988
Jul 5, 20249.249.259.159.209.03-0.65%51,146
Jul 3, 20249.209.299.209.269.090.54%62,557
Jul 2, 20249.099.219.099.219.040.99%52,728