Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.53	11.61	11.39	11.49	11.49	-0.43%	72,948
Jan 29, 2026	11.53	11.58	11.40	11.54	11.54	0.26%	95,497
Jan 28, 2026	11.62	11.64	11.46	11.51	11.51	-0.35%	80,918
Jan 27, 2026	11.56	11.58	11.52	11.55	11.55	-0.09%	63,347
Jan 26, 2026	11.60	11.70	11.53	11.56	11.56	-0.26%	83,481
Jan 23, 2026	11.79	11.80	11.56	11.59	11.59	-1.70%	209,604
Jan 22, 2026	11.75	11.88	11.73	11.79	11.79	1.11%	223,456
Jan 21, 2026	11.49	11.68	11.46	11.66	11.66	2.10%	138,450
Jan 20, 2026	11.43	11.52	11.36	11.42	11.42	-1.30%	153,460
Jan 16, 2026	11.53	11.62	11.47	11.57	11.57	0.70%	185,483
Jan 15, 2026	11.42	11.56	11.42	11.49	11.49	0.97%	158,423
Jan 14, 2026	11.30	11.40	11.30	11.38	11.38	0.80%	165,909
Jan 13, 2026	11.31	11.36	11.28	11.29	11.29	0.09%	141,563
Jan 12, 2026	11.15	11.29	11.13	11.28	11.28	1.17%	118,751
Jan 9, 2026	11.14	11.21	11.07	11.15	11.15	0.45%	125,849
Jan 8, 2026	10.95	11.14	10.95	11.10	11.10	1.19%	125,626
Jan 7, 2026	11.05	11.17	10.96	10.97	10.97	-0.72%	404,298
Jan 6, 2026	10.81	11.07	10.80	11.05	11.05	2.31%	264,078
Jan 5, 2026	10.54	10.81	10.54	10.80	10.80	2.47%	161,478
Jan 2, 2026	10.50	10.55	10.45	10.54	10.54	1.05%	114,009
Dec 31, 2025	10.52	10.69	10.43	10.43	10.43	-1.04%	139,461
Dec 30, 2025	10.56	10.67	10.52	10.54	10.54	-	99,374
Dec 29, 2025	10.55	10.68	10.54	10.54	10.54	-0.57%	86,357
Dec 26, 2025	10.66	10.77	10.57	10.60	10.60	-0.75%	78,524
Dec 24, 2025	10.68	10.72	10.62	10.68	10.68	0.38%	68,256
Dec 23, 2025	10.63	10.67	10.60	10.64	10.64	-0.09%	82,541
Dec 22, 2025	10.56	10.72	10.55	10.65	10.65	1.24%	100,896
Dec 19, 2025	10.49	10.57	10.48	10.52	10.52	0.57%	72,949
Dec 18, 2025	10.48	10.59	10.42	10.46	10.46	0.77%	81,365
Dec 17, 2025	10.52	10.56	10.34	10.38	10.38	-1.05%	95,599
Dec 16, 2025	10.48	10.54	10.43	10.49	10.49	0.10%	56,278
Dec 15, 2025	10.61	10.62	10.48	10.48	10.48	-0.95%	76,357
Dec 12, 2025	10.69	10.74	10.54	10.58	10.58	-1.12%	98,617
Dec 11, 2025	10.58	10.75	10.53	10.70	10.70	-1.38%	202,629
Dec 10, 2025	10.69	10.94	10.65	10.85	10.61	1.40%	162,672
Dec 9, 2025	10.55	10.71	10.55	10.70	10.46	1.04%	50,698
Dec 8, 2025	10.62	10.67	10.59	10.59	10.36	0.09%	86,145
Dec 5, 2025	10.61	10.67	10.55	10.58	10.35	-	82,245
Dec 4, 2025	10.52	10.66	10.49	10.58	10.35	0.57%	87,502
Dec 3, 2025	10.39	10.55	10.32	10.52	10.29	1.84%	79,565
Dec 2, 2025	10.36	10.46	10.28	10.33	10.10	0.10%	99,739
Dec 1, 2025	10.29	10.39	10.28	10.32	10.09	-1.34%	56,285
Nov 28, 2025	10.39	10.46	10.39	10.46	10.23	1.55%	56,404
Nov 26, 2025	10.25	10.41	10.25	10.30	10.07	0.78%	75,915
Nov 25, 2025	9.97	10.22	9.91	10.22	9.99	3.13%	87,873
Nov 24, 2025	9.81	9.96	9.81	9.91	9.69	1.54%	104,171
Nov 21, 2025	9.56	9.86	9.56	9.76	9.54	2.52%	105,836
Nov 20, 2025	9.78	10.00	9.52	9.52	9.31	-2.06%	213,527
Nov 19, 2025	9.71	9.82	9.70	9.72	9.51	-0.10%	95,657
Nov 18, 2025	9.64	9.79	9.60	9.73	9.51	0.10%	109,967