Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.09	12.30	11.99	12.15	12.15	0.33%	146,725
Feb 19, 2026	12.04	12.15	11.96	12.11	12.11	0.08%	100,230
Feb 18, 2026	12.03	12.17	12.03	12.10	12.10	0.83%	206,185
Feb 17, 2026	11.94	12.06	11.85	12.00	12.00	0.17%	139,665
Feb 13, 2026	11.82	12.02	11.75	11.98	11.98	1.35%	180,458
Feb 12, 2026	12.09	12.14	11.76	11.82	11.82	-1.58%	231,702
Feb 11, 2026	12.13	12.14	11.86	12.01	12.01	0.17%	182,678
Feb 10, 2026	11.91	12.10	11.91	11.99	11.99	0.93%	205,559
Feb 9, 2026	11.73	11.98	11.70	11.88	11.88	0.93%	234,492
Feb 6, 2026	11.47	11.84	11.47	11.77	11.77	3.43%	128,162
Feb 5, 2026	11.46	11.55	11.36	11.38	11.38	-1.39%	82,718
Feb 4, 2026	11.71	11.82	11.40	11.54	11.54	-0.77%	157,289
Feb 3, 2026	11.70	11.75	11.47	11.63	11.63	0.35%	104,628
Feb 2, 2026	11.43	11.70	11.40	11.59	11.59	0.87%	92,409
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