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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.44	10.34	10.34	10.48	10.33	110,503
October 16, 2025	10.69	10.47	10.47	10.71	10.45	163,000
October 15, 2025	10.58	10.65	10.65	10.67	10.55	193,313
October 14, 2025	10.17	10.45	10.45	10.5	10.14	145,728
October 13, 2025	10.16	10.26	10.26	10.3	10.13	101,448
October 10, 2025	10.42	10.06	10.06	10.52	10.04	144,400
October 09, 2025	10.52	10.4	10.4	10.52	10.4	97,100
October 08, 2025	10.49	10.51	10.51	10.52	10.41	128,800
October 07, 2025	10.59	10.42	10.42	10.6	10.37	150,000
October 06, 2025	10.47	10.54	10.54	10.55	10.47	128,610
October 03, 2025	10.48	10.4	10.4	10.51	10.38	160,500
October 02, 2025	10.44	10.4	10.4	10.46	10.35	113,400
October 01, 2025	10.34	10.46	10.46	10.46	10.33	69,500
September 30, 2025	10.38	10.39	10.39	10.44	10.26	145,000
September 29, 2025	10.44	10.38	10.38	10.45	10.3	184,600
September 26, 2025	10.31	10.38	10.38	10.38	10.29	41,700
September 25, 2025	10.35	10.28	10.28	10.41	10.22	131,641
September 24, 2025	10.51	10.41	10.41	10.54	10.35	144,900
September 23, 2025	10.53	10.5	10.5	10.65	10.47	132,962
September 22, 2025	10.36	10.5	10.5	10.5	10.33	82,900
September 19, 2025	10.5	10.4	10.4	10.5	10.39	125,000
September 18, 2025	10.3	10.44	10.44	10.47	10.3	61,700
September 17, 2025	10.29	10.27	10.27	10.39	10.23	91,220
September 16, 2025	10.23	10.23	10.23	10.27	10.17	84,334
September 15, 2025	10.24	10.22	10.22	10.25	10.21	71,339
September 12, 2025	10.25	10.2	10.2	10.29	10.15	79,300
September 11, 2025	10.3	10.42	10.24	10.45	10.3	101,718
September 10, 2025	10.33	10.26	10.08	10.38	10.22	68,900
September 09, 2025	10.3	10.28	10.1	10.36	10.22	157,643
September 08, 2025	10.3	10.31	10.13	10.35	10.24	63,039
September 05, 2025	10.28	10.29	10.29	10.31	10.15	96,539
September 04, 2025	10.04	10.19	10.19	10.39	10.03	424,222
September 03, 2025	10.08	10.05	10.05	10.14	9.92	361,826
September 02, 2025	10.08	10.1	10.1	10.14	10	86,500
August 29, 2025	10.26	10.17	10.17	10.28	10.14	113,243
August 28, 2025	10.25	10.24	10.24	10.27	10.22	75,000
August 27, 2025	10.14	10.21	10.21	10.25	10.14	103,717
August 26, 2025	10.1	10.15	10.15	10.19	10.09	110,920
August 25, 2025	10.1	10.13	10.13	10.13	10.05	176,400
August 22, 2025	9.78	10.11	10.11	10.12	9.78	163,200
August 21, 2025	9.64	9.7	9.7	9.74	9.56	137,900
August 20, 2025	9.71	9.64	9.64	9.72	9.61	76,714
August 19, 2025	9.82	9.74	9.74	9.85	9.71	84,500
August 18, 2025	9.71	9.78	9.78	9.8	9.68	220,588
August 15, 2025	9.83	9.72	9.72	9.85	9.7	100,500
August 14, 2025	9.89	9.82	9.82	9.89	9.8	116,200
August 13, 2025	9.78	9.93	9.93	9.96	9.78	104,200
August 12, 2025	9.52	9.73	9.73	9.75	9.45	171,413
August 11, 2025	9.48	9.46	9.46	9.5	9.44	66,329
August 08, 2025	9.41	9.44	9.44	9.5	9.41	75,623
August 07, 2025	9.55	9.41	9.41	9.55	9.39	77,400
August 06, 2025	9.48	9.48	9.48	9.49	9.42	55,800
August 05, 2025	9.49	9.47	9.47	9.54	9.39	147,700
August 04, 2025	9.35	9.44	9.44	9.45	9.32	60,500
August 01, 2025	9.49	9.35	9.35	9.49	9.25	171,800
July 31, 2025	9.47	9.47	9.47	9.58	9.46	145,444
July 30, 2025	9.64	9.52	9.52	9.69	9.49	88,521
July 29, 2025	9.69	9.63	9.63	9.7	9.61	122,000
July 28, 2025	9.68	9.65	9.65	9.72	9.13	139,000
July 25, 2025	9.57	9.67	9.67	9.67	9.55	94,900

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