Royce Micro-Cap Trust, Inc. (RMT)
NYSE: RMT · Real-Time Price · USD
13.07
-0.23 (-1.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Royce Micro-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.26 | 13.35 | 13.01 | 13.07 | 13.07 | -1.73% | 80,978 |
| Apr 27, 2026 | 13.36 | 13.36 | 13.21 | 13.30 | 13.30 | 0.15% | 102,081 |
| Apr 24, 2026 | 13.19 | 13.31 | 13.10 | 13.28 | 13.28 | 0.84% | 98,633 |
| Apr 23, 2026 | 13.23 | 13.31 | 12.96 | 13.17 | 13.17 | 0.15% | 102,910 |
| 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 |
| Feb 9, 2026 | 11.73 | 11.98 | 11.70 | 11.88 | 11.69 | 0.93% | 234,492 |
| Feb 6, 2026 | 11.47 | 11.84 | 11.47 | 11.77 | 11.58 | 3.43% | 128,162 |
| Feb 5, 2026 | 11.46 | 11.55 | 11.36 | 11.38 | 11.20 | -1.39% | 82,718 |
| Feb 4, 2026 | 11.71 | 11.82 | 11.40 | 11.54 | 11.35 | -0.77% | 157,289 |
| Feb 3, 2026 | 11.70 | 11.75 | 11.47 | 11.63 | 11.44 | 0.35% | 104,628 |
| Feb 2, 2026 | 11.43 | 11.70 | 11.40 | 11.59 | 11.40 | 0.87% | 92,409 |
| Jan 30, 2026 | 11.53 | 11.61 | 11.39 | 11.49 | 11.30 | -0.43% | 72,948 |
| Jan 29, 2026 | 11.53 | 11.58 | 11.40 | 11.54 | 11.35 | 0.26% | 95,497 |
| Jan 28, 2026 | 11.62 | 11.64 | 11.46 | 11.51 | 11.32 | -0.35% | 80,918 |
| Jan 27, 2026 | 11.56 | 11.58 | 11.52 | 11.55 | 11.36 | -0.09% | 66,158 |
| Jan 26, 2026 | 11.60 | 11.70 | 11.53 | 11.56 | 11.37 | -0.26% | 83,481 |
| Jan 23, 2026 | 11.79 | 11.80 | 11.56 | 11.59 | 11.40 | -1.70% | 209,604 |
| Jan 22, 2026 | 11.75 | 11.88 | 11.73 | 11.79 | 11.60 | 1.11% | 223,456 |
| Jan 21, 2026 | 11.49 | 11.68 | 11.46 | 11.66 | 11.47 | 2.10% | 138,450 |
| Jan 20, 2026 | 11.43 | 11.52 | 11.36 | 11.42 | 11.24 | -1.30% | 153,460 |
| Jan 16, 2026 | 11.53 | 11.62 | 11.47 | 11.57 | 11.38 | 0.70% | 185,483 |
| Jan 15, 2026 | 11.42 | 11.56 | 11.42 | 11.49 | 11.30 | 0.97% | 158,424 |
| Jan 14, 2026 | 11.30 | 11.40 | 11.30 | 11.38 | 11.20 | 0.80% | 165,909 |
| Jan 13, 2026 | 11.31 | 11.36 | 11.28 | 11.29 | 11.11 | 0.09% | 149,571 |
| Jan 12, 2026 | 11.15 | 11.29 | 11.13 | 11.28 | 11.10 | 1.17% | 118,751 |
| Jan 9, 2026 | 11.14 | 11.21 | 11.07 | 11.15 | 10.97 | 0.45% | 125,849 |
| Jan 8, 2026 | 10.95 | 11.14 | 10.95 | 11.10 | 10.92 | 1.19% | 125,626 |
| Jan 7, 2026 | 11.05 | 11.17 | 10.96 | 10.97 | 10.79 | -0.72% | 404,298 |
| Jan 6, 2026 | 10.81 | 11.07 | 10.80 | 11.05 | 10.87 | 2.31% | 264,082 |
| Jan 5, 2026 | 10.54 | 10.81 | 10.54 | 10.80 | 10.63 | 2.47% | 161,478 |
| Jan 2, 2026 | 10.50 | 10.55 | 10.45 | 10.54 | 10.37 | 1.05% | 114,009 |
| Dec 31, 2025 | 10.52 | 10.69 | 10.43 | 10.43 | 10.26 | -1.04% | 139,461 |
| Dec 30, 2025 | 10.56 | 10.67 | 10.52 | 10.54 | 10.37 | - | 99,854 |
| Dec 29, 2025 | 10.55 | 10.68 | 10.54 | 10.54 | 10.37 | -0.57% | 86,377 |
| Dec 26, 2025 | 10.66 | 10.77 | 10.57 | 10.60 | 10.43 | -0.75% | 78,524 |
| Dec 24, 2025 | 10.68 | 10.72 | 10.62 | 10.68 | 10.51 | 0.38% | 68,256 |
| Dec 23, 2025 | 10.63 | 10.67 | 10.60 | 10.64 | 10.47 | -0.09% | 82,541 |
| Dec 22, 2025 | 10.56 | 10.72 | 10.55 | 10.65 | 10.48 | 1.24% | 100,896 |
| Dec 19, 2025 | 10.49 | 10.57 | 10.48 | 10.52 | 10.35 | 0.57% | 72,949 |
| Dec 18, 2025 | 10.48 | 10.59 | 10.42 | 10.46 | 10.29 | 0.77% | 81,365 |
| Dec 17, 2025 | 10.52 | 10.56 | 10.34 | 10.38 | 10.21 | -1.05% | 95,599 |
| Dec 16, 2025 | 10.48 | 10.54 | 10.43 | 10.49 | 10.32 | 0.10% | 56,278 |
| Dec 15, 2025 | 10.61 | 10.62 | 10.48 | 10.48 | 10.31 | -0.95% | 76,357 |
| Dec 12, 2025 | 10.69 | 10.74 | 10.54 | 10.58 | 10.41 | -1.12% | 98,617 |
| Dec 11, 2025 | 10.58 | 10.75 | 10.53 | 10.70 | 10.53 | -1.38% | 202,629 |
| Dec 10, 2025 | 10.69 | 10.94 | 10.65 | 10.85 | 10.44 | 1.40% | 162,672 |
| Dec 9, 2025 | 10.55 | 10.71 | 10.55 | 10.70 | 10.29 | 1.04% | 50,698 |
| Dec 8, 2025 | 10.62 | 10.67 | 10.59 | 10.59 | 10.19 | 0.09% | 86,145 |
| Dec 5, 2025 | 10.61 | 10.67 | 10.55 | 10.58 | 10.18 | - | 82,245 |
| Dec 4, 2025 | 10.52 | 10.66 | 10.49 | 10.58 | 10.18 | 0.57% | 87,502 |
| Dec 3, 2025 | 10.39 | 10.55 | 10.32 | 10.52 | 10.12 | 1.84% | 79,565 |