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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.56	9.76	9.76	9.86	9.56	105,836
November 20, 2025	9.78	9.52	9.52	10	9.52	213,527
November 19, 2025	9.71	9.72	9.72	9.82	9.7	95,700
November 18, 2025	9.64	9.73	9.73	9.79	9.6	110,000
November 17, 2025	9.9	9.72	9.72	10.01	9.71	195,004
November 14, 2025	9.83	9.95	9.95	9.98	9.81	89,000
November 13, 2025	10.24	9.95	9.95	10.27	9.93	106,217
November 12, 2025	10.23	10.27	10.27	10.41	10.23	85,043
November 11, 2025	10.27	10.21	10.21	10.29	10.21	71,301
November 10, 2025	10.31	10.29	10.29	10.35	10.2	69,410
November 07, 2025	10.09	10.11	10.11	10.14	9.96	82,600
November 06, 2025	10.38	10.16	10.16	10.38	10.16	170,337
November 05, 2025	10.28	10.33	10.33	10.39	10.22	276,722
November 04, 2025	10.33	10.26	10.26	10.44	10.25	140,700
November 03, 2025	10.53	10.51	10.51	10.56	10.43	91,400
October 31, 2025	10.5	10.55	10.55	10.57	10.5	77,100
October 30, 2025	10.52	10.52	10.52	10.62	10.48	103,407
October 29, 2025	10.76	10.6	10.6	10.8	10.55	92,223
October 28, 2025	10.74	10.71	10.71	10.74	10.61	75,443
October 27, 2025	10.84	10.74	10.74	10.88	10.73	111,643
October 24, 2025	10.65	10.71	10.71	10.76	10.63	99,700
October 23, 2025	10.45	10.55	10.55	10.58	10.43	71,641
October 22, 2025	10.57	10.41	10.41	10.6	10.3	212,100
October 21, 2025	10.56	10.57	10.57	10.58	10.5	97,933
October 20, 2025	10.41	10.53	10.53	10.55	10.41	77,848
October 17, 2025	10.44	10.34	10.34	10.48	10.33	110,503

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