Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
9.35
-0.12 (-1.27%)
At close: Aug 1, 2025, 4:00 PM
9.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.49 | 9.49 | 9.25 | 9.35 | 9.35 | -1.27% | 171,794 |
| Jul 31, 2025 | 9.47 | 9.58 | 9.46 | 9.47 | 9.47 | -0.53% | 145,444 |
| Jul 30, 2025 | 9.64 | 9.69 | 9.49 | 9.52 | 9.52 | -1.14% | 88,521 |
| Jul 29, 2025 | 9.69 | 9.70 | 9.61 | 9.63 | 9.63 | -0.21% | 121,976 |
| Jul 28, 2025 | 9.68 | 9.72 | 9.13 | 9.65 | 9.65 | -0.21% | 138,976 |
| Jul 25, 2025 | 9.57 | 9.67 | 9.55 | 9.67 | 9.67 | 1.04% | 94,864 |
| Jul 24, 2025 | 9.67 | 9.69 | 9.57 | 9.57 | 9.57 | -1.24% | 105,059 |
| Jul 23, 2025 | 9.60 | 9.71 | 9.60 | 9.69 | 9.69 | 1.47% | 117,204 |
| Jul 22, 2025 | 9.52 | 9.58 | 9.45 | 9.55 | 9.55 | 0.95% | 136,185 |
| Jul 21, 2025 | 9.50 | 9.57 | 9.46 | 9.46 | 9.46 | -0.21% | 105,097 |
| Jul 18, 2025 | 9.52 | 9.58 | 9.43 | 9.48 | 9.48 | -0.21% | 96,577 |
| Jul 17, 2025 | 9.44 | 9.55 | 9.44 | 9.50 | 9.50 | 0.74% | 69,948 |
| Jul 16, 2025 | 9.42 | 9.49 | 9.33 | 9.43 | 9.43 | 0.21% | 163,378 |
| Jul 15, 2025 | 9.58 | 9.59 | 9.41 | 9.41 | 9.41 | -1.26% | 182,904 |
| Jul 14, 2025 | 9.48 | 9.57 | 9.48 | 9.53 | 9.53 | -0.42% | 116,991 |
| Jul 11, 2025 | 9.65 | 9.66 | 9.57 | 9.57 | 9.57 | -1.54% | 158,460 |
| Jul 10, 2025 | 9.64 | 9.73 | 9.63 | 9.72 | 9.72 | 1.04% | 155,498 |
| Jul 9, 2025 | 9.62 | 9.65 | 9.57 | 9.62 | 9.62 | 0.63% | 138,149 |
| Jul 8, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.56 | - | 135,663 |
| Jul 7, 2025 | 9.63 | 9.63 | 9.50 | 9.56 | 9.56 | -0.73% | 240,155 |
| Jul 3, 2025 | 9.54 | 9.65 | 9.54 | 9.63 | 9.63 | 1.26% | 74,548 |
| Jul 2, 2025 | 9.41 | 9.53 | 9.33 | 9.51 | 9.51 | 1.17% | 140,059 |
| Jul 1, 2025 | 9.21 | 9.41 | 9.17 | 9.40 | 9.40 | 1.62% | 291,374 |
| Jun 30, 2025 | 9.20 | 9.26 | 9.10 | 9.25 | 9.25 | 0.87% | 118,717 |
| Jun 27, 2025 | 9.11 | 9.21 | 9.09 | 9.17 | 9.17 | 0.99% | 133,601 |
| Jun 26, 2025 | 9.01 | 9.11 | 8.97 | 9.08 | 9.08 | 1.45% | 135,659 |
| Jun 25, 2025 | 9.01 | 9.01 | 8.94 | 8.95 | 8.95 | -0.56% | 206,744 |
| Jun 24, 2025 | 8.91 | 9.00 | 8.88 | 9.00 | 9.00 | 1.69% | 133,727 |
| Jun 23, 2025 | 8.76 | 8.85 | 8.66 | 8.85 | 8.85 | 1.26% | 113,821 |
| Jun 20, 2025 | 8.84 | 8.84 | 8.71 | 8.74 | 8.74 | -0.23% | 182,225 |
| Jun 18, 2025 | 8.78 | 8.85 | 8.76 | 8.76 | 8.76 | -0.57% | 210,230 |
| Jun 17, 2025 | 8.83 | 8.88 | 8.78 | 8.81 | 8.81 | -0.34% | 129,848 |
| Jun 16, 2025 | 8.83 | 8.89 | 8.78 | 8.84 | 8.84 | 0.57% | 122,592 |
| Jun 13, 2025 | 8.83 | 8.86 | 8.74 | 8.79 | 8.79 | -1.35% | 131,992 |
| Jun 12, 2025 | 8.90 | 8.96 | 8.83 | 8.91 | 8.91 | -2.09% | 46,806 |
| Jun 11, 2025 | 9.15 | 9.22 | 9.10 | 9.10 | 8.92 | -0.22% | 90,948 |
| Jun 10, 2025 | 9.11 | 9.21 | 9.11 | 9.12 | 8.94 | 0.33% | 94,986 |
| Jun 9, 2025 | 9.11 | 9.14 | 9.06 | 9.09 | 8.91 | 0.33% | 74,958 |
| Jun 6, 2025 | 9.06 | 9.08 | 8.99 | 9.06 | 8.88 | 1.46% | 63,990 |
| Jun 5, 2025 | 8.91 | 9.00 | 8.87 | 8.93 | 8.75 | 0.45% | 88,537 |
| Jun 4, 2025 | 8.84 | 8.94 | 8.84 | 8.89 | 8.71 | 0.68% | 118,762 |
| Jun 3, 2025 | 8.72 | 8.86 | 8.70 | 8.83 | 8.66 | 1.15% | 124,869 |
| Jun 2, 2025 | 8.77 | 8.77 | 8.66 | 8.73 | 8.56 | -0.23% | 152,685 |
| May 30, 2025 | 8.75 | 8.78 | 8.68 | 8.75 | 8.58 | -0.11% | 81,291 |
| May 29, 2025 | 8.79 | 8.81 | 8.72 | 8.76 | 8.59 | 0.34% | 76,874 |
| May 28, 2025 | 8.83 | 8.89 | 8.69 | 8.73 | 8.56 | -0.91% | 118,704 |
| May 27, 2025 | 8.75 | 8.89 | 8.65 | 8.81 | 8.64 | 1.97% | 158,589 |
| May 23, 2025 | 8.56 | 8.69 | 8.56 | 8.64 | 8.47 | -0.58% | 181,516 |
| May 22, 2025 | 8.68 | 8.72 | 8.60 | 8.69 | 8.52 | 0.12% | 115,939 |
| May 21, 2025 | 8.81 | 8.85 | 8.62 | 8.68 | 8.51 | -2.03% | 241,919 |