Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	13.09	13.16	12.88	13.04	12.84	-0.76%	151,515
May 18, 2026	13.35	13.39	13.02	13.14	12.94	-0.90%	117,972
May 15, 2026	13.44	13.44	13.20	13.26	13.05	-2.50%	80,667
May 14, 2026	13.58	13.70	13.47	13.60	13.39	-0.07%	132,045
May 13, 2026	13.60	13.70	13.46	13.61	13.40	0.15%	117,968
May 12, 2026	13.81	13.84	13.42	13.59	13.38	-1.88%	131,423
May 11, 2026	13.69	13.97	13.62	13.85	13.64	1.09%	99,324
May 8, 2026	13.67	13.78	13.62	13.70	13.49	0.96%	114,580
May 7, 2026	13.76	13.78	13.42	13.57	13.36	-0.73%	110,683
May 6, 2026	13.65	13.72	13.58	13.67	13.46	0.66%	130,759
May 5, 2026	13.47	13.58	13.36	13.58	13.37	1.12%	81,971
May 4, 2026	13.42	13.64	13.31	13.43	13.22	0.37%	175,774
May 1, 2026	13.29	13.45	13.25	13.38	13.17	1.21%	121,633
Apr 30, 2026	13.01	13.30	13.01	13.22	13.02	1.69%	88,017
Apr 29, 2026	13.05	13.19	12.98	13.00	12.80	-0.54%	50,404
Apr 28, 2026	13.26	13.35	13.01	13.07	12.87	-1.73%	80,978
Apr 27, 2026	13.36	13.36	13.21	13.30	13.09	0.15%	102,081
Apr 24, 2026	13.19	13.31	13.10	13.28	13.07	0.84%	98,633
Apr 23, 2026	13.23	13.31	12.96	13.17	12.97	0.15%	102,910
Apr 22, 2026	13.21	13.31	13.10	13.15	12.95	-0.08%	218,873
Apr 21, 2026	13.28	13.38	13.11	13.16	12.96	-0.15%	129,466
Apr 20, 2026	13.12	13.25	13.06	13.18	12.98	1.00%	172,266
Apr 17, 2026	12.93	13.14	12.90	13.05	12.85	2.19%	225,263
Apr 16, 2026	12.82	12.92	12.71	12.77	12.57	-0.70%	141,523
Apr 15, 2026	12.94	13.01	12.78	12.86	12.66	-0.16%	178,678
Apr 14, 2026	12.68	12.90	12.66	12.88	12.68	2.22%	247,513
Apr 13, 2026	12.38	12.77	12.37	12.60	12.40	1.53%	157,048
Apr 10, 2026	12.33	12.49	12.30	12.41	12.22	1.14%	185,077