Royce Micro-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Apr 9, 2026	12.01	12.31	12.00	12.27	12.08	1.91%	82,379
Apr 8, 2026	12.12	12.15	11.82	12.04	11.85	3.08%	106,233
Apr 7, 2026	11.60	11.70	11.52	11.68	11.50	0.34%	68,054
Apr 6, 2026	11.51	11.66	11.47	11.64	11.46	0.52%	101,223
Apr 2, 2026	11.31	11.60	11.21	11.58	11.40	0.61%	88,107
Apr 1, 2026	11.40	11.64	11.35	11.51	11.33	1.77%	92,505
Mar 31, 2026	11.20	11.40	11.20	11.31	11.13	2.17%	104,539
Mar 30, 2026	11.40	11.52	11.04	11.07	10.90	-1.77%	64,257
Mar 27, 2026	11.28	11.37	11.19	11.27	11.10	-1.05%	106,802
Mar 26, 2026	11.72	11.79	11.36	11.39	11.21	-3.56%	221,637
Mar 25, 2026	11.67	11.86	11.47	11.81	11.63	2.79%	137,459
Mar 24, 2026	11.26	11.51	11.23	11.49	11.31	1.50%	90,087
Mar 23, 2026	11.24	11.40	11.18	11.32	11.14	2.63%	166,509
Mar 20, 2026	11.33	11.35	10.99	11.03	10.86	-2.99%	196,704
Mar 19, 2026	11.34	11.47	11.24	11.37	11.19	-1.04%	186,287
Mar 18, 2026	11.52	11.62	11.47	11.49	11.31	-0.52%	185,456
Mar 17, 2026	11.49	11.63	11.38	11.55	11.37	1.76%	172,101
Mar 16, 2026	11.41	11.52	11.34	11.35	11.17	0.44%	105,969
Mar 13, 2026	11.43	11.57	11.21	11.30	11.12	-0.53%	108,749
Mar 12, 2026	11.45	11.55	11.30	11.36	11.18	-1.82%	75,246
Mar 11, 2026	11.73	11.93	11.63	11.76	11.39	0.51%	106,551
Mar 10, 2026	11.62	11.92	11.62	11.70	11.33	0.69%	135,445
Mar 9, 2026	11.68	11.68	11.32	11.62	11.26	-1.53%	268,924
Mar 6, 2026	11.90	11.91	11.74	11.80	11.43	-2.56%	120,149
Mar 5, 2026	12.31	12.41	11.95	12.11	11.73	-2.26%	151,369
Mar 4, 2026	12.34	12.48	12.22	12.39	12.00	0.73%	137,564
Mar 3, 2026	12.36	12.36	12.07	12.30	11.91	-1.52%	197,529
Mar 2, 2026	12.12	12.50	12.12	12.49	12.10	2.29%	219,791
Feb 27, 2026	12.18	12.29	12.16	12.21	11.83	-1.05%	156,655
Feb 26, 2026	12.30	12.39	12.21	12.34	11.95	0.41%	154,958
Feb 25, 2026	12.32	12.38	12.20	12.29	11.90	0.33%	163,189
Feb 24, 2026	12.10	12.27	12.08	12.25	11.87	1.16%	156,776
Feb 23, 2026	12.16	12.19	11.94	12.11	11.73	-0.33%	144,211
Feb 20, 2026	12.09	12.30	11.99	12.15	11.77	0.33%	146,725
Feb 19, 2026	12.04	12.15	11.96	12.11	11.73	0.08%	100,230
Feb 18, 2026	12.03	12.17	12.03	12.10	11.72	0.83%	206,185
Feb 17, 2026	11.94	12.06	11.85	12.00	11.62	0.17%	139,665
Feb 13, 2026	11.82	12.02	11.75	11.98	11.60	1.35%	180,458
Feb 12, 2026	12.09	12.14	11.76	11.82	11.45	-1.58%	231,702
Feb 11, 2026	12.13	12.14	11.86	12.01	11.63	0.17%	182,678
Feb 10, 2026	11.91	12.10	11.91	11.99	11.61	0.93%	205,559
Feb 9, 2026	11.73	11.98	11.70	11.88	11.51	0.93%	234,492
Feb 6, 2026	11.47	11.84	11.47	11.77	11.40	3.43%	128,162
Feb 5, 2026	11.46	11.55	11.36	11.38	11.02	-1.39%	82,718
Feb 4, 2026	11.71	11.82	11.40	11.54	11.18	-0.77%	157,289
Feb 3, 2026	11.70	11.75	11.47	11.63	11.26	0.35%	104,628