Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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