Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.77	13.90	13.53	13.62	13.62	-0.58%	67,713
Jul 30, 2026	13.59	13.72	13.51	13.70	13.70	2.09%	84,063
Jul 29, 2026	13.68	13.71	13.34	13.42	13.42	-2.04%	107,905
Jul 28, 2026	13.79	13.87	13.60	13.70	13.70	-0.29%	92,758
Jul 27, 2026	13.88	13.95	13.65	13.74	13.74	-0.15%	143,977
Jul 24, 2026	13.95	13.99	13.75	13.76	13.76	-1.22%	129,560
Jul 23, 2026	13.87	14.18	13.72	13.93	13.93	-0.36%	225,165
Jul 22, 2026	14.09	14.19	13.97	13.98	13.98	-0.85%	109,722
Jul 21, 2026	13.99	14.13	13.86	14.10	14.10	1.29%	143,709
Jul 20, 2026	13.97	14.00	13.87	13.92	13.92	-0.14%	88,721
Jul 17, 2026	13.81	14.03	13.70	13.94	13.94	-0.07%	126,160
Jul 16, 2026	14.15	14.18	13.93	13.95	13.95	-1.41%	131,998
Jul 15, 2026	14.20	14.33	13.97	14.15	14.15	0.07%	124,130
Jul 14, 2026	13.95	14.16	13.95	14.14	14.14	1.73%	101,499
Jul 13, 2026	13.99	14.06	13.86	13.90	13.90	-1.35%	131,045
Jul 10, 2026	14.15	14.15	14.00	14.09	14.09	-0.35%	83,308
Jul 9, 2026	13.97	14.15	13.95	14.14	14.14	2.09%	83,860
Jul 8, 2026	13.90	13.95	13.67	13.85	13.85	-1.63%	346,123
Jul 7, 2026	14.29	14.29	13.97	14.08	14.08	-1.68%	130,788
Jul 6, 2026	14.41	14.53	14.29	14.32	14.32	-0.42%	105,574
Jul 2, 2026	14.76	14.78	14.35	14.38	14.38	-2.04%	134,772
Jul 1, 2026	14.67	14.72	14.50	14.68	14.68	0.27%	156,240
Jun 30, 2026	14.44	14.69	14.42	14.64	14.64	1.60%	294,973
Jun 29, 2026	14.14	14.42	14.14	14.41	14.41	2.05%	228,152
Jun 26, 2026	14.12	14.22	14.02	14.12	14.12	-	209,534
Jun 25, 2026	14.24	14.27	14.03	14.12	14.12	0.50%	206,885
Jun 24, 2026	13.99	14.13	13.92	14.05	14.05	0.57%	157,063
Jun 23, 2026	14.11	14.26	13.92	13.97	13.97	-2.17%	177,419
Jun 22, 2026	14.27	14.42	14.20	14.28	14.28	0.42%	112,189
Jun 18, 2026	14.12	14.28	14.06	14.22	14.22	1.64%	111,386
Jun 17, 2026	14.00	14.15	13.81	13.99	13.99	0.07%	147,172
Jun 16, 2026	14.12	14.17	13.93	13.98	13.98	-0.99%	209,724
Jun 15, 2026	14.27	14.27	14.05	14.12	14.12	0.93%	203,726
Jun 12, 2026	13.88	14.15	13.88	13.99	13.99	1.16%	159,322
Jun 11, 2026	13.40	13.91	13.39	13.83	13.83	3.67%	145,828
Jun 10, 2026	13.67	13.91	13.54	13.55	13.34	-1.09%	127,482
Jun 9, 2026	13.83	14.02	13.35	13.70	13.49	-0.72%	167,786
Jun 8, 2026	13.96	13.96	13.70	13.80	13.59	0.44%	96,167
Jun 5, 2026	14.14	14.16	13.65	13.74	13.53	-3.44%	112,645
Jun 4, 2026	14.06	14.28	14.01	14.23	14.01	0.92%	81,543
Jun 3, 2026	14.21	14.27	13.99	14.10	13.88	-0.91%	146,771
Jun 2, 2026	13.98	14.30	13.98	14.23	14.01	1.79%	191,882
Jun 1, 2026	13.98	14.08	13.93	13.98	13.76	-0.43%	179,258
May 29, 2026	14.00	14.25	13.95	14.04	13.82	0.29%	258,868
May 28, 2026	13.90	14.02	13.78	14.00	13.78	0.57%	135,528
May 27, 2026	13.87	13.97	13.80	13.92	13.70	0.72%	73,736
May 26, 2026	13.63	13.86	13.63	13.82	13.61	2.37%	118,716
May 22, 2026	13.46	13.55	13.30	13.50	13.29	1.28%	53,020
May 21, 2026	13.18	13.42	13.09	13.33	13.12	0.98%	49,656
May 20, 2026	13.02	13.21	13.00	13.20	13.00	1.23%	79,606