Royce Micro-Cap Trust, Inc. - RMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.09	12.15	12.15	12.3	11.99	146,725
February 19, 2026	12.04	12.11	12.11	12.15	11.96	100,230
February 18, 2026	12.03	12.1	12.1	12.17	12.03	206,200
February 17, 2026	11.94	12	12	12.06	11.85	139,700
February 13, 2026	11.82	11.98	11.98	12.02	11.75	180,500
February 12, 2026	12.09	11.82	11.82	12.14	11.76	231,702
February 11, 2026	12.13	12.01	12.01	12.14	11.86	182,700
February 10, 2026	11.91	11.99	11.99	12.1	11.91	205,600
February 09, 2026	11.73	11.88	11.88	11.98	11.7	234,500
February 06, 2026	11.47	11.77	11.77	11.84	11.47	128,200
February 05, 2026	11.46	11.38	11.38	11.55	11.36	82,718
February 04, 2026	11.71	11.54	11.54	11.82	11.4	157,300
February 03, 2026	11.7	11.63	11.63	11.75	11.47	104,628
February 02, 2026	11.43	11.59	11.59	11.7	11.4	92,409
January 30, 2026	11.53	11.49	11.49	11.61	11.39	72,948
January 29, 2026	11.53	11.54	11.54	11.58	11.4	95,497
January 28, 2026	11.62	11.51	11.51	11.64	11.46	80,918
January 27, 2026	11.56	11.55	11.55	11.58	11.52	66,200
January 26, 2026	11.6	11.56	11.56	11.7	11.53	83,500
January 23, 2026	11.79	11.59	11.59	11.8	11.56	209,600
January 22, 2026	11.75	11.79	11.79	11.88	11.73	223,500
January 21, 2026	11.49	11.66	11.66	11.68	11.46	138,500
January 20, 2026	11.43	11.42	11.42	11.52	11.36	153,500
January 16, 2026	11.53	11.57	11.57	11.62	11.47	185,500
January 15, 2026	11.42	11.49	11.49	11.56	11.42	158,424
January 14, 2026	11.3	11.38	11.38	11.4	11.3	165,909
January 13, 2026	11.31	11.29	11.29	11.36	11.28	149,571
January 12, 2026	11.15	11.28	11.28	11.29	11.13	118,800
January 09, 2026	11.14	11.15	11.15	11.21	11.07	125,849
January 08, 2026	10.95	11.1	11.1	11.14	10.95	125,626
January 07, 2026	11.05	10.97	10.97	11.17	10.96	404,300
January 06, 2026	10.81	11.05	11.05	11.07	10.8	264,100
January 05, 2026	10.54	10.8	10.8	10.81	10.54	161,500
January 02, 2026	10.5	10.54	10.54	10.55	10.45	114,009
December 31, 2025	10.52	10.43	10.43	10.69	10.43	139,500
December 30, 2025	10.56	10.54	10.54	10.67	10.52	99,900
December 29, 2025	10.55	10.54	10.54	10.68	10.54	86,400
December 26, 2025	10.66	10.6	10.6	10.77	10.57	78,524
December 24, 2025	10.68	10.68	10.68	10.72	10.62	68,300
December 23, 2025	10.63	10.64	10.64	10.67	10.6	82,541
December 22, 2025	10.56	10.65	10.65	10.72	10.55	100,900
December 19, 2025	10.49	10.52	10.52	10.57	10.48	72,949
December 18, 2025	10.48	10.46	10.46	10.59	10.42	81,400
December 17, 2025	10.52	10.38	10.38	10.56	10.34	95,600
December 16, 2025	10.48	10.49	10.49	10.54	10.43	56,300
December 15, 2025	10.61	10.48	10.48	10.62	10.48	76,400
December 12, 2025	10.69	10.58	10.58	10.74	10.54	98,617
December 11, 2025	10.58	10.7	10.7	10.75	10.53	202,629
December 10, 2025	10.69	10.85	10.61	10.94	10.65	162,672
December 09, 2025	10.55	10.7	10.46	10.71	10.55	50,700
December 08, 2025	10.62	10.59	10.36	10.67	10.59	86,145
December 05, 2025	10.61	10.58	10.35	10.67	10.55	82,245
December 04, 2025	10.52	10.58	10.58	10.66	10.49	87,500
December 03, 2025	10.39	10.52	10.52	10.55	10.32	79,600
December 02, 2025	10.36	10.33	10.33	10.46	10.28	99,739
December 01, 2025	10.29	10.32	10.32	10.39	10.28	56,300
November 28, 2025	10.39	10.46	10.46	10.46	10.39	56,404
November 26, 2025	10.25	10.3	10.3	10.41	10.25	75,915
November 25, 2025	9.97	10.22	10.22	10.22	9.91	85,550
November 24, 2025	9.81	9.91	9.91	9.96	9.81	104,200

Royce Micro-Cap Trust, Inc. (RMT) NYSE