Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.98	14.30	13.98	14.23	14.23	1.79%	191,882
Jun 1, 2026	13.98	14.08	13.93	13.98	13.98	-0.43%	179,258
May 29, 2026	14.00	14.25	13.95	14.04	14.04	0.29%	258,868
May 28, 2026	13.90	14.02	13.78	14.00	14.00	0.57%	135,528
May 27, 2026	13.87	13.97	13.80	13.92	13.92	0.72%	73,736
May 26, 2026	13.63	13.86	13.63	13.82	13.82	2.37%	118,716
May 22, 2026	13.46	13.55	13.30	13.50	13.50	1.28%	53,020
May 21, 2026	13.18	13.42	13.09	13.33	13.33	0.98%	49,656
May 20, 2026	13.02	13.21	13.00	13.20	13.20	1.23%	79,606
May 19, 2026	13.09	13.16	12.88	13.04	13.04	-0.76%	151,515
May 18, 2026	13.35	13.39	13.02	13.14	13.14	-0.90%	117,972
May 15, 2026	13.44	13.44	13.20	13.26	13.26	-2.50%	80,667
May 14, 2026	13.58	13.70	13.47	13.60	13.60	-0.07%	132,045
May 13, 2026	13.60	13.70	13.46	13.61	13.61	0.15%	117,968
May 12, 2026	13.81	13.84	13.42	13.59	13.59	-1.88%	131,423
May 11, 2026	13.69	13.97	13.62	13.85	13.85	1.09%	99,324
May 8, 2026	13.67	13.78	13.62	13.70	13.70	0.96%	114,580
May 7, 2026	13.76	13.78	13.42	13.57	13.57	-0.73%	110,683
May 6, 2026	13.65	13.72	13.58	13.67	13.67	0.66%	130,759
May 5, 2026	13.47	13.58	13.36	13.58	13.58	1.12%	81,971
May 4, 2026	13.42	13.64	13.31	13.43	13.43	0.37%	175,774
May 1, 2026	13.29	13.45	13.25	13.38	13.38	1.21%	121,633
Apr 30, 2026	13.01	13.30	13.01	13.22	13.22	1.69%	88,017
Apr 29, 2026	13.05	13.19	12.98	13.00	13.00	-0.54%	50,404
Apr 28, 2026	13.26	13.35	13.01	13.07	13.07	-1.73%	80,978
Apr 27, 2026	13.36	13.36	13.21	13.30	13.30	0.15%	102,081
Apr 24, 2026	13.19	13.31	13.10	13.28	13.28	0.84%	98,633
Apr 23, 2026	13.23	13.31	12.96	13.17	13.17	0.15%	102,910
Apr 22, 2026	13.21	13.31	13.10	13.15	13.15	-0.08%	218,873
Apr 21, 2026	13.28	13.38	13.11	13.16	13.16	-0.15%	129,466
Apr 20, 2026	13.12	13.25	13.06	13.18	13.18	1.00%	172,266
Apr 17, 2026	12.93	13.14	12.90	13.05	13.05	2.19%	225,263
Apr 16, 2026	12.82	12.92	12.71	12.77	12.77	-0.70%	141,523
Apr 15, 2026	12.94	13.01	12.78	12.86	12.86	-0.16%	178,678
Apr 14, 2026	12.68	12.90	12.66	12.88	12.88	2.22%	247,513
Apr 13, 2026	12.38	12.77	12.37	12.60	12.60	1.53%	157,048
Apr 10, 2026	12.33	12.49	12.30	12.41	12.41	1.14%	185,077
Apr 9, 2026	12.01	12.31	12.00	12.27	12.27	1.91%	82,379
Apr 8, 2026	12.12	12.15	11.82	12.04	12.04	3.08%	106,233
Apr 7, 2026	11.60	11.70	11.52	11.68	11.68	0.34%	68,054
Apr 6, 2026	11.51	11.66	11.47	11.64	11.64	0.52%	101,223
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%	64,257
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