Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.59	13.94	13.48	13.60	13.60	1.42%	73,235
Oct 1, 2026	13.40	13.53	13.28	13.41	13.41	-0.22%	66,034
Sep 30, 2026	13.38	13.65	13.36	13.44	13.44	1.13%	108,685
Sep 29, 2026	13.44	13.49	13.27	13.29	13.29	-0.75%	61,306
Sep 28, 2026	13.37	13.45	13.28	13.39	13.39	-0.59%	131,275
Sep 25, 2026	13.49	13.58	13.41	13.47	13.47	0.60%	59,805
Sep 24, 2026	13.41	13.48	13.31	13.39	13.39	-0.96%	72,450
Sep 23, 2026	13.63	13.63	13.50	13.52	13.52	-0.73%	86,031
Sep 22, 2026	13.56	13.68	13.53	13.62	13.62	0.67%	115,905
Sep 21, 2026	13.47	13.57	13.40	13.53	13.53	0.89%	44,403
Sep 18, 2026	13.34	13.46	13.26	13.41	13.41	0.15%	46,989
Sep 17, 2026	13.48	13.60	13.37	13.39	13.39	0.22%	62,662
Sep 16, 2026	13.26	13.38	13.15	13.36	13.36	1.37%	104,254
Sep 15, 2026	13.32	13.34	13.18	13.18	13.18	-0.75%	184,048
Sep 14, 2026	13.37	13.37	13.18	13.28	13.28	-1.19%	79,266
Sep 11, 2026	13.48	13.60	13.43	13.44	13.44	0.67%	150,277
Sep 10, 2026	13.66	13.92	13.52	13.58	13.35	-1.59%	97,865
Sep 9, 2026	13.95	13.95	13.77	13.80	13.57	-1.29%	191,407
Sep 8, 2026	14.00	14.16	13.95	13.98	13.74	0.36%	112,709
Sep 4, 2026	13.78	13.95	13.74	13.93	13.69	0.87%	79,854
Sep 3, 2026	13.80	13.95	13.71	13.81	13.58	0.29%	176,818
Sep 2, 2026	13.79	13.85	13.72	13.77	13.54	0.51%	99,613
Sep 1, 2026	13.80	13.84	13.69	13.70	13.47	-2.14%	123,172
Aug 31, 2026	13.93	14.01	13.81	14.00	13.76	0.07%	94,703
Aug 28, 2026	14.21	14.39	13.96	13.99	13.75	-0.78%	81,729
Aug 27, 2026	14.22	14.31	14.10	14.10	13.86	-0.56%	55,084
Aug 26, 2026	14.17	14.25	14.17	14.18	13.94	-0.14%	69,801
Aug 25, 2026	14.15	14.23	14.09	14.20	13.96	0.85%	54,955
Aug 24, 2026	14.18	14.22	14.06	14.08	13.84	-0.64%	88,491
Aug 21, 2026	14.15	14.23	14.06	14.17	13.93	0.85%	79,481
Aug 20, 2026	14.19	14.34	14.04	14.05	13.81	-1.33%	89,873
Aug 19, 2026	14.34	14.39	14.20	14.24	14.00	-0.14%	139,584
Aug 18, 2026	14.49	14.53	14.25	14.26	14.02	-2.40%	121,029
Aug 17, 2026	14.56	14.66	14.56	14.61	14.36	-	60,845
Aug 14, 2026	14.60	14.64	14.50	14.61	14.36	0.14%	51,245
Aug 13, 2026	14.52	14.62	14.38	14.59	14.34	1.11%	57,915
Aug 12, 2026	14.39	14.52	14.30	14.43	14.19	0.98%	108,994
Aug 11, 2026	14.18	14.43	14.18	14.29	14.05	0.63%	85,434
Aug 10, 2026	14.23	14.27	14.16	14.20	13.96	-0.21%	142,236
Aug 7, 2026	14.09	14.30	14.09	14.23	13.99	1.35%	128,425
Aug 6, 2026	14.08	14.17	13.96	14.04	13.80	-0.78%	157,925
Aug 5, 2026	14.30	14.30	14.10	14.15	13.91	-0.42%	139,031
Aug 4, 2026	14.04	14.28	13.97	14.21	13.97	2.45%	129,276
Aug 3, 2026	13.72	13.89	13.69	13.87	13.64	1.84%	131,230
Jul 31, 2026	13.77	13.90	13.53	13.62	13.39	-0.58%	67,713
Jul 30, 2026	13.59	13.72	13.51	13.70	13.47	2.09%	84,064
Jul 29, 2026	13.68	13.71	13.34	13.42	13.19	-2.04%	107,906
Jul 28, 2026	13.79	13.87	13.60	13.70	13.47	-0.29%	92,758
Jul 27, 2026	13.88	13.95	13.65	13.74	13.51	-0.15%	143,977
Jul 24, 2026	13.95	13.99	13.75	13.76	13.53	-1.22%	129,561