Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
11.80
-0.31 (-2.56%)
Mar 6, 2026, 4:00 PM EST - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.90 | 11.91 | 11.74 | 11.80 | 11.80 | -2.56% | 120,149 |
| Mar 5, 2026 | 12.31 | 12.41 | 11.95 | 12.11 | 12.11 | -2.26% | 151,369 |
| Mar 4, 2026 | 12.34 | 12.48 | 12.22 | 12.39 | 12.39 | 0.73% | 137,564 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.07 | 12.30 | 12.30 | -1.52% | 197,529 |
| Mar 2, 2026 | 12.12 | 12.50 | 12.12 | 12.49 | 12.49 | 2.29% | 219,746 |
| Feb 27, 2026 | 12.18 | 12.29 | 12.16 | 12.21 | 12.21 | -1.05% | 156,655 |
| Feb 26, 2026 | 12.30 | 12.39 | 12.21 | 12.34 | 12.34 | 0.41% | 135,094 |
| Feb 25, 2026 | 12.32 | 12.38 | 12.20 | 12.29 | 12.29 | 0.33% | 163,189 |
| Feb 24, 2026 | 12.10 | 12.27 | 12.08 | 12.25 | 12.25 | 1.16% | 156,576 |
| Feb 23, 2026 | 12.16 | 12.19 | 11.94 | 12.11 | 12.11 | -0.33% | 144,211 |
| Feb 20, 2026 | 12.09 | 12.30 | 11.99 | 12.15 | 12.15 | 0.33% | 146,725 |
| Feb 19, 2026 | 12.04 | 12.15 | 11.96 | 12.11 | 12.11 | 0.08% | 100,230 |
| Feb 18, 2026 | 12.03 | 12.17 | 12.03 | 12.10 | 12.10 | 0.83% | 206,185 |
| Feb 17, 2026 | 11.94 | 12.06 | 11.85 | 12.00 | 12.00 | 0.17% | 139,665 |
| Feb 13, 2026 | 11.82 | 12.02 | 11.75 | 11.98 | 11.98 | 1.35% | 180,458 |
| Feb 12, 2026 | 12.09 | 12.14 | 11.76 | 11.82 | 11.82 | -1.58% | 231,702 |
| Feb 11, 2026 | 12.13 | 12.14 | 11.86 | 12.01 | 12.01 | 0.17% | 182,678 |
| Feb 10, 2026 | 11.91 | 12.10 | 11.91 | 11.99 | 11.99 | 0.93% | 205,559 |
| Feb 9, 2026 | 11.73 | 11.98 | 11.70 | 11.88 | 11.88 | 0.93% | 234,492 |
| Feb 6, 2026 | 11.47 | 11.84 | 11.47 | 11.77 | 11.77 | 3.43% | 128,162 |
| Feb 5, 2026 | 11.46 | 11.55 | 11.36 | 11.38 | 11.38 | -1.39% | 82,718 |
| Feb 4, 2026 | 11.71 | 11.82 | 11.40 | 11.54 | 11.54 | -0.77% | 157,289 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.47 | 11.63 | 11.63 | 0.35% | 104,628 |
| Feb 2, 2026 | 11.43 | 11.70 | 11.40 | 11.59 | 11.59 | 0.87% | 92,409 |
| Jan 30, 2026 | 11.53 | 11.61 | 11.39 | 11.49 | 11.49 | -0.43% | 72,948 |
| Jan 29, 2026 | 11.53 | 11.58 | 11.40 | 11.54 | 11.54 | 0.26% | 95,497 |
| Jan 28, 2026 | 11.62 | 11.64 | 11.46 | 11.51 | 11.51 | -0.35% | 80,918 |
| Jan 27, 2026 | 11.56 | 11.58 | 11.52 | 11.55 | 11.55 | -0.09% | 63,347 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.53 | 11.56 | 11.56 | -0.26% | 83,481 |
| Jan 23, 2026 | 11.79 | 11.80 | 11.56 | 11.59 | 11.59 | -1.70% | 209,604 |
| Jan 22, 2026 | 11.75 | 11.88 | 11.73 | 11.79 | 11.79 | 1.11% | 223,456 |
| Jan 21, 2026 | 11.49 | 11.68 | 11.46 | 11.66 | 11.66 | 2.10% | 138,450 |
| Jan 20, 2026 | 11.43 | 11.52 | 11.36 | 11.42 | 11.42 | -1.30% | 153,460 |
| Jan 16, 2026 | 11.53 | 11.62 | 11.47 | 11.57 | 11.57 | 0.70% | 185,483 |
| Jan 15, 2026 | 11.42 | 11.56 | 11.42 | 11.49 | 11.49 | 0.97% | 158,423 |
| Jan 14, 2026 | 11.30 | 11.40 | 11.30 | 11.38 | 11.38 | 0.80% | 165,909 |
| Jan 13, 2026 | 11.31 | 11.36 | 11.28 | 11.29 | 11.29 | 0.09% | 141,563 |
| Jan 12, 2026 | 11.15 | 11.29 | 11.13 | 11.28 | 11.28 | 1.17% | 118,751 |
| Jan 9, 2026 | 11.14 | 11.21 | 11.07 | 11.15 | 11.15 | 0.45% | 125,849 |
| Jan 8, 2026 | 10.95 | 11.14 | 10.95 | 11.10 | 11.10 | 1.19% | 125,626 |
| Jan 7, 2026 | 11.05 | 11.17 | 10.96 | 10.97 | 10.97 | -0.72% | 404,298 |
| Jan 6, 2026 | 10.81 | 11.07 | 10.80 | 11.05 | 11.05 | 2.31% | 264,078 |
| Jan 5, 2026 | 10.54 | 10.81 | 10.54 | 10.80 | 10.80 | 2.47% | 161,478 |
| Jan 2, 2026 | 10.50 | 10.55 | 10.45 | 10.54 | 10.54 | 1.05% | 114,009 |
| Dec 31, 2025 | 10.52 | 10.69 | 10.43 | 10.43 | 10.43 | -1.04% | 139,461 |
| Dec 30, 2025 | 10.56 | 10.67 | 10.52 | 10.54 | 10.54 | - | 99,374 |
| Dec 29, 2025 | 10.55 | 10.68 | 10.54 | 10.54 | 10.54 | -0.57% | 86,357 |
| Dec 26, 2025 | 10.66 | 10.77 | 10.57 | 10.60 | 10.60 | -0.75% | 78,524 |
| Dec 24, 2025 | 10.68 | 10.72 | 10.62 | 10.68 | 10.68 | 0.38% | 68,256 |
| Dec 23, 2025 | 10.63 | 10.67 | 10.60 | 10.64 | 10.64 | -0.09% | 82,541 |
| Dec 22, 2025 | 10.56 | 10.72 | 10.55 | 10.65 | 10.65 | 1.24% | 100,896 |
| Dec 19, 2025 | 10.49 | 10.57 | 10.48 | 10.52 | 10.52 | 0.57% | 72,949 |
| Dec 18, 2025 | 10.48 | 10.59 | 10.42 | 10.46 | 10.46 | 0.77% | 81,365 |
| Dec 17, 2025 | 10.52 | 10.56 | 10.34 | 10.38 | 10.38 | -1.05% | 95,599 |
| Dec 16, 2025 | 10.48 | 10.54 | 10.43 | 10.49 | 10.49 | 0.10% | 56,278 |
| Dec 15, 2025 | 10.61 | 10.62 | 10.48 | 10.48 | 10.48 | -0.95% | 76,357 |
| Dec 12, 2025 | 10.69 | 10.74 | 10.54 | 10.58 | 10.58 | -1.12% | 98,617 |
| Dec 11, 2025 | 10.58 | 10.75 | 10.53 | 10.70 | 10.70 | -1.38% | 202,629 |
| Dec 10, 2025 | 10.69 | 10.94 | 10.65 | 10.85 | 10.61 | 1.40% | 162,672 |
| Dec 9, 2025 | 10.55 | 10.71 | 10.55 | 10.70 | 10.46 | 1.04% | 50,698 |
| Dec 8, 2025 | 10.62 | 10.67 | 10.59 | 10.59 | 10.36 | 0.09% | 86,145 |
| Dec 5, 2025 | 10.61 | 10.67 | 10.55 | 10.58 | 10.35 | - | 82,245 |
| Dec 4, 2025 | 10.52 | 10.66 | 10.49 | 10.58 | 10.35 | 0.57% | 87,502 |
| Dec 3, 2025 | 10.39 | 10.55 | 10.32 | 10.52 | 10.29 | 1.84% | 79,565 |
| Dec 2, 2025 | 10.36 | 10.46 | 10.28 | 10.33 | 10.10 | 0.10% | 99,739 |
| Dec 1, 2025 | 10.29 | 10.39 | 10.28 | 10.32 | 10.09 | -1.34% | 56,285 |
| Nov 28, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | 10.23 | 1.55% | 56,404 |
| Nov 26, 2025 | 10.25 | 10.41 | 10.25 | 10.30 | 10.07 | 0.78% | 75,915 |
| Nov 25, 2025 | 9.97 | 10.22 | 9.91 | 10.22 | 9.99 | 3.13% | 87,873 |
| Nov 24, 2025 | 9.81 | 9.96 | 9.81 | 9.91 | 9.69 | 1.54% | 104,171 |
| Nov 21, 2025 | 9.56 | 9.86 | 9.56 | 9.76 | 9.54 | 2.52% | 105,836 |
| Nov 20, 2025 | 9.78 | 10.00 | 9.52 | 9.52 | 9.31 | -2.06% | 213,527 |
| Nov 19, 2025 | 9.71 | 9.82 | 9.70 | 9.72 | 9.51 | -0.10% | 95,657 |
| Nov 18, 2025 | 9.64 | 9.79 | 9.60 | 9.73 | 9.51 | 0.10% | 109,967 |
| Nov 17, 2025 | 9.90 | 10.01 | 9.71 | 9.72 | 9.51 | -2.31% | 195,004 |
| Nov 14, 2025 | 9.83 | 9.98 | 9.81 | 9.95 | 9.73 | - | 88,997 |
| Nov 13, 2025 | 10.24 | 10.27 | 9.93 | 9.95 | 9.73 | -3.12% | 106,217 |
| Nov 12, 2025 | 10.23 | 10.41 | 10.23 | 10.27 | 10.04 | 0.59% | 85,043 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.21 | 10.21 | 9.98 | -0.78% | 71,301 |
| Nov 10, 2025 | 10.31 | 10.35 | 10.20 | 10.29 | 10.06 | 1.78% | 69,410 |
| Nov 7, 2025 | 10.09 | 10.14 | 9.96 | 10.11 | 9.89 | -0.49% | 82,589 |
| Nov 6, 2025 | 10.38 | 10.38 | 10.16 | 10.16 | 9.94 | -1.65% | 170,337 |
| Nov 5, 2025 | 10.28 | 10.39 | 10.22 | 10.33 | 10.10 | 0.68% | 276,722 |
| Nov 4, 2025 | 10.33 | 10.44 | 10.25 | 10.26 | 10.03 | -2.38% | 140,680 |
| Nov 3, 2025 | 10.53 | 10.56 | 10.43 | 10.51 | 10.28 | -0.38% | 91,350 |
| Oct 31, 2025 | 10.50 | 10.57 | 10.50 | 10.55 | 10.32 | 0.29% | 77,070 |
| Oct 30, 2025 | 10.52 | 10.62 | 10.48 | 10.52 | 10.29 | -0.75% | 103,407 |
| Oct 29, 2025 | 10.76 | 10.80 | 10.55 | 10.60 | 10.37 | -1.03% | 92,223 |
| Oct 28, 2025 | 10.74 | 10.74 | 10.61 | 10.71 | 10.47 | -0.28% | 75,443 |
| Oct 27, 2025 | 10.84 | 10.88 | 10.73 | 10.74 | 10.50 | 0.28% | 111,643 |
| Oct 24, 2025 | 10.65 | 10.76 | 10.63 | 10.71 | 10.47 | 1.52% | 99,675 |
| Oct 23, 2025 | 10.45 | 10.58 | 10.43 | 10.55 | 10.32 | 1.34% | 71,641 |
| Oct 22, 2025 | 10.57 | 10.60 | 10.30 | 10.41 | 10.18 | -1.51% | 212,071 |
| Oct 21, 2025 | 10.56 | 10.58 | 10.50 | 10.57 | 10.34 | 0.38% | 97,933 |
| Oct 20, 2025 | 10.41 | 10.55 | 10.41 | 10.53 | 10.30 | 1.84% | 77,848 |
| Oct 17, 2025 | 10.44 | 10.48 | 10.33 | 10.34 | 10.11 | -1.24% | 110,503 |
| Oct 16, 2025 | 10.69 | 10.71 | 10.45 | 10.47 | 10.24 | -1.69% | 162,962 |
| Oct 15, 2025 | 10.58 | 10.67 | 10.55 | 10.65 | 10.41 | 1.91% | 193,313 |
| Oct 14, 2025 | 10.17 | 10.50 | 10.14 | 10.45 | 10.22 | 1.85% | 145,728 |
| Oct 13, 2025 | 10.16 | 10.30 | 10.13 | 10.26 | 10.03 | 1.99% | 101,448 |