Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,228
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
Mar 20, 2026	11.33	11.35	10.99	11.03	11.03	-2.99%	196,704
Mar 19, 2026	11.34	11.47	11.24	11.37	11.37	-1.04%	186,287
Mar 18, 2026	11.52	11.62	11.47	11.49	11.49	-0.52%	185,456
Mar 17, 2026	11.49	11.63	11.38	11.55	11.55	1.76%	172,101
Mar 16, 2026	11.41	11.52	11.34	11.35	11.35	0.44%	105,969
Mar 13, 2026	11.43	11.57	11.21	11.30	11.30	-0.53%	108,749
Mar 12, 2026	11.45	11.55	11.30	11.36	11.36	-3.40%	75,246
Mar 11, 2026	11.73	11.93	11.63	11.76	11.57	0.51%	106,042
Mar 10, 2026	11.62	11.92	11.62	11.70	11.51	0.69%	135,445
Mar 9, 2026	11.68	11.68	11.32	11.62	11.43	-1.53%	268,924
Mar 6, 2026	11.90	11.91	11.74	11.80	11.61	-2.56%	120,149
Mar 5, 2026	12.31	12.41	11.95	12.11	11.91	-2.26%	151,369
Mar 4, 2026	12.34	12.48	12.22	12.39	12.19	0.73%	137,564
Mar 3, 2026	12.36	12.36	12.07	12.30	12.10	-1.52%	197,529
Mar 2, 2026	12.12	12.50	12.12	12.49	12.29	2.29%	219,791
Feb 27, 2026	12.18	12.29	12.16	12.21	12.01	-1.05%	156,655
Feb 26, 2026	12.30	12.39	12.21	12.34	12.14	0.41%	154,958
Feb 25, 2026	12.32	12.38	12.20	12.29	12.09	0.33%	163,189
Feb 24, 2026	12.10	12.27	12.08	12.25	12.05	1.16%	156,776
Feb 23, 2026	12.16	12.19	11.94	12.11	11.91	-0.33%	144,211
Feb 20, 2026	12.09	12.30	11.99	12.15	11.95	0.33%	146,725
Feb 19, 2026	12.04	12.15	11.96	12.11	11.91	0.08%	100,230
Feb 18, 2026	12.03	12.17	12.03	12.10	11.90	0.83%	206,185
Feb 17, 2026	11.94	12.06	11.85	12.00	11.81	0.17%	139,665
Feb 13, 2026	11.82	12.02	11.75	11.98	11.79	1.35%	180,458
Feb 12, 2026	12.09	12.14	11.76	11.82	11.63	-1.58%	231,702
Feb 11, 2026	12.13	12.14	11.86	12.01	11.82	0.17%	182,678
Feb 10, 2026	11.91	12.10	11.91	11.99	11.80	0.93%	205,559