Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RMT Historical Prices

Royce Micro-Cap Trust Inc · daily open, high, low, close & volume

Trading days
249
Period high
14.78
Period low
9.52
Period change
+25.42%
DateOpenHighLowCloseChangeVolume
Nov 6, 202612.5712.7212.5712.68+1.28%102,715
Nov 5, 202613.0513.1312.4712.52-4.50%192,776
Nov 4, 202613.2113.3213.0113.11+0.38%140,282
Nov 3, 202612.8913.1112.8913.06+1.63%106,736
Nov 2, 202613.0113.1612.8512.85-1.00%110,823
Oct 30, 202613.0613.1812.8012.98-1.89%114,108
Oct 29, 202613.1213.2313.1213.23+1.07%58,778
Oct 28, 202612.9513.1912.9513.09+1.24%72,908
Oct 27, 202612.7812.9912.6912.93+1.25%73,159
Oct 26, 202612.7012.8812.6312.77+1.19%53,800
Oct 23, 202612.5912.6912.5312.62+0.00%78,949
Oct 22, 202612.7812.9112.5912.62-1.87%128,043
Oct 21, 202612.7512.8812.6812.86+1.18%68,703
Oct 20, 202612.6512.8112.6012.71+0.47%77,500
Oct 19, 202612.6212.7012.5412.65+0.56%97,073
Oct 16, 202612.8513.0412.5412.58-2.10%108,319
Oct 15, 202612.7612.8512.6612.85+0.00%105,222
Oct 14, 202613.0513.0512.8112.85-2.28%145,298
Oct 13, 202613.1713.3213.1113.15-0.60%145,813
Oct 12, 202613.2513.2913.2013.23-0.45%99,909
Oct 9, 202613.2013.3413.1813.29+0.76%77,398
Oct 8, 202613.3613.3613.1913.19-1.49%72,236
Oct 7, 202613.5813.5813.3313.39-1.76%116,669
Oct 6, 202613.7613.7613.5613.63-0.22%74,613
Oct 5, 202613.6213.7513.6013.66+0.44%84,032
Oct 2, 202613.5913.9413.4813.60+1.42%73,237
Oct 1, 202613.4013.5313.2813.41-0.22%66,037
Sep 30, 202613.3813.6513.3613.44+1.13%108,688
Sep 29, 202613.4413.4913.2713.29-0.75%61,307
Sep 28, 202613.3713.4513.2813.39-0.59%131,277
Sep 25, 202613.4913.5813.4113.47+0.60%59,837
Sep 24, 202613.4113.4713.3113.39-0.96%72,452
Sep 23, 202613.6313.6313.5013.52-0.73%86,033
Sep 22, 202613.5613.6813.5313.62+0.67%115,908
Sep 21, 202613.4713.5713.4013.53+0.89%44,405
Sep 18, 202613.3413.4613.2613.41+0.15%46,992
Sep 17, 202613.4813.6013.3713.39+0.22%62,665
Sep 16, 202613.2613.3813.1513.36+1.37%104,258
Sep 15, 202613.3213.3413.1813.18-0.75%184,050
Sep 14, 202613.3713.3713.1813.28-1.19%79,268
Sep 11, 202613.4813.6013.4313.44-2.61%150,280
Sep 9, 202613.9513.9513.7713.80-1.29%191,407
Sep 8, 202614.0014.1613.9513.98+0.36%112,710
Sep 4, 202613.7813.9513.7413.93+0.87%79,855
Sep 3, 202613.8013.9513.7113.81+0.29%176,819
Sep 2, 202613.7913.8513.7213.77-1.64%99,614
Aug 31, 202613.9314.0113.8114.00+0.07%94,703
Aug 28, 202614.2114.3813.9613.99-0.78%81,729
Aug 27, 202614.2214.3014.1014.10-0.56%55,084
Aug 26, 202614.1714.2514.1714.18-0.14%69,801
Aug 25, 202614.1514.2314.0914.20+0.85%54,955
Aug 24, 202614.1814.2214.0614.08-0.64%88,491
Aug 21, 202614.1514.2314.0614.17+0.85%79,482
Aug 20, 202614.1914.3414.0414.05-1.33%89,873
Aug 19, 202614.3414.3914.2014.24-0.14%139,584
Aug 18, 202614.4914.5314.2514.26-2.40%121,029
Aug 17, 202614.5614.6614.5614.61+0.00%60,846
Aug 14, 202614.6014.6414.5014.61+0.14%51,246
Aug 13, 202614.5214.6214.3814.59+1.11%57,915
Aug 12, 202614.3914.5214.3014.43+0.98%108,994
Aug 11, 202614.1814.4314.1814.29+0.63%85,434
Aug 10, 202614.2314.2714.1614.20-0.21%142,237
Aug 7, 202614.0914.2914.0914.23+1.35%128,425
Aug 6, 202614.0814.1613.9614.04-0.78%157,925
Aug 5, 202614.3014.3014.1014.15-0.42%139,032
Aug 4, 202614.0414.2813.9714.21+2.45%129,277
Aug 3, 202613.7213.8913.6913.87+1.84%131,231
Jul 31, 202613.7713.9013.5313.62-0.58%67,714
Jul 30, 202613.5913.7213.5113.70+2.09%84,064
Jul 29, 202613.6813.7113.3413.42-2.04%107,899
Jul 28, 202613.7913.8713.6013.70-0.29%92,559
Jul 27, 202613.8813.9513.6513.74-0.15%143,978
Jul 24, 202613.9513.9813.7513.76-1.22%129,561
Jul 23, 202613.8714.1813.7213.93-0.36%225,167
Jul 22, 202614.0914.1913.9713.98-0.85%109,723
Jul 21, 202613.9914.1313.8614.10+1.29%143,711
Jul 20, 202613.9714.0013.8713.92-0.14%88,721
Jul 17, 202613.8114.0313.7013.94-0.07%127,088
Jul 16, 202614.1514.1813.9313.95-1.41%132,253
Jul 15, 202614.2014.3313.9714.15+0.07%124,130
Jul 14, 202613.9514.1613.9514.14+1.73%101,499
Jul 13, 202613.9914.0613.8613.90-1.35%131,045
Jul 10, 202614.1514.1513.9914.09-0.35%83,308
Jul 9, 202613.9714.1513.9514.14+2.09%83,860
Jul 8, 202613.9013.9513.6713.85-1.63%346,123
Jul 7, 202614.2914.2913.9714.08-1.68%130,788
Jul 6, 202614.4114.5314.2914.32-0.42%105,575
Jul 2, 202614.7614.7814.3514.38-2.04%136,272
Jul 1, 202614.6714.7214.5014.68+0.27%156,241
Jun 30, 202614.4414.6914.4214.64+1.60%294,974
Jun 29, 202614.1414.4114.1414.41+2.05%228,153
Jun 26, 202614.1214.2214.0214.12+0.00%209,535
Jun 25, 202614.2414.2714.0314.12+0.50%206,885
Jun 24, 202613.9914.1313.9214.05+0.57%157,064
Jun 23, 202614.1114.2613.9213.97-2.17%177,420
Jun 22, 202614.2714.4214.2014.28+0.42%112,189
Jun 18, 202614.1214.2814.0614.22+1.64%111,386
Jun 17, 202614.0014.1513.8113.99+0.07%147,173
Jun 16, 202614.1214.1713.9313.98-0.99%209,725
Jun 15, 202614.2714.2714.0514.12+0.93%203,802
Jun 12, 202613.8814.1513.8813.99+1.16%159,322
Jun 11, 202613.4013.9013.3913.83+2.07%145,929
Jun 10, 202613.6713.9113.5413.55-1.09%127,483
Jun 9, 202613.8314.0213.3513.70-0.72%167,787
Jun 8, 202613.9613.9613.7013.80+0.44%96,168
Jun 5, 202614.1414.1613.6513.74-3.44%112,646
Jun 4, 202614.0614.2814.0114.23+0.92%81,544
Jun 3, 202614.2114.2713.9914.10-0.91%146,772
Jun 2, 202613.9814.3013.9814.23+1.79%191,882
Jun 1, 202613.9814.0813.9313.98-0.43%179,259
May 29, 202614.0014.2513.9514.04+0.29%258,869
May 28, 202613.9014.0213.7814.00+0.57%135,529
May 27, 202613.8713.9713.8013.92+0.72%73,736
May 26, 202613.6313.8613.6313.82+2.37%118,717
May 22, 202613.4613.5513.3013.50+1.28%53,021
May 21, 202613.1813.4213.0913.33+0.98%49,657
May 20, 202613.0213.2113.0013.20+1.23%79,607
May 19, 202613.0913.1512.8813.04-0.76%151,515
May 18, 202613.3513.3913.0213.14-0.90%117,972
May 15, 202613.4413.4413.2013.26-2.50%80,667
May 14, 202613.5813.7013.4713.60-0.07%132,046
May 13, 202613.6013.7013.4613.61+0.15%117,969
May 12, 202613.8113.8413.4213.59-1.88%131,423
May 11, 202613.6913.9713.6213.85+1.09%99,325
May 8, 202613.6713.7813.6213.70+0.96%114,580
May 7, 202613.7613.7813.4213.57-0.73%110,684
May 6, 202613.6513.7213.5813.67+0.66%130,760
May 5, 202613.4713.5813.3613.58+1.12%81,972
May 4, 202613.4213.6413.3113.43+0.37%175,774
May 1, 202613.2913.4513.2513.38+1.21%121,634
Apr 30, 202613.0113.3013.0113.22+1.69%88,017
Apr 29, 202613.0513.1912.9813.00-0.54%50,405
Apr 28, 202613.2613.3513.0113.07-1.73%80,978
Apr 27, 202613.3613.3613.2113.30+0.15%102,081
Apr 24, 202613.1913.3113.1013.28+0.84%98,634
Apr 23, 202613.2313.3112.9613.17+0.15%102,910
Apr 22, 202613.2113.3113.1013.15-0.08%218,873
Apr 21, 202613.2813.3813.1113.16-0.15%129,466
Apr 20, 202613.1213.2513.0613.18+1.00%172,267
Apr 17, 202612.9313.1412.9013.05+2.19%225,264
Apr 16, 202612.8212.9212.7112.77-0.70%141,524
Apr 15, 202612.9413.0112.7812.86-0.16%178,678
Apr 14, 202612.6812.9012.6612.88+2.22%247,514
Apr 13, 202612.3812.7712.3712.60+1.53%157,048
Apr 10, 202612.3312.4912.3012.41+1.14%185,078
Apr 9, 202612.0112.3111.9912.27+1.91%82,379
Apr 8, 202612.1212.1511.8212.04+3.08%106,234
Apr 7, 202611.6011.7011.5211.68+0.34%68,054
Apr 6, 202611.5111.6611.4711.64+0.52%101,224
Apr 2, 202611.3111.6011.2111.58+0.61%88,107
Apr 1, 202611.4011.6411.3511.51+1.77%92,506
Mar 31, 202611.2011.4011.2011.31+2.17%104,539
Mar 30, 202611.4011.5211.0411.07-1.77%64,257
Mar 27, 202611.2811.3711.1911.27-1.05%106,803
Mar 26, 202611.7211.7911.3611.39-3.56%221,637
Mar 25, 202611.6711.8611.4711.81+2.79%137,460
Mar 24, 202611.2611.5111.2311.49+1.50%90,087
Mar 23, 202611.2411.4011.1811.32+2.63%166,509
Mar 20, 202611.3311.3510.9911.03-2.99%196,704
Mar 19, 202611.3411.4711.2411.37-1.04%186,287
Mar 18, 202611.5211.6211.4711.49-0.52%185,457
Mar 17, 202611.4911.6311.3811.55+1.76%172,102
Mar 16, 202611.4111.5211.3411.35+0.44%105,970
Mar 13, 202611.4311.5711.2111.30-0.53%108,749
Mar 12, 202611.4511.5511.3011.36-3.40%75,246
Mar 11, 202611.7311.9311.6311.76+0.51%106,552
Mar 10, 202611.6211.9211.6211.70+0.69%135,445
Mar 9, 202611.6811.6811.3211.62-1.53%268,924
Mar 6, 202611.9011.9111.7411.80-2.56%120,150
Mar 5, 202612.3112.4011.9512.11-2.26%151,370
Mar 4, 202612.3412.4812.2212.39+0.73%137,564
Mar 3, 202612.3612.3612.0612.30-1.52%197,529
Mar 2, 202612.1212.5012.1212.49+2.29%219,791
Feb 27, 202612.1812.2912.1612.21-1.05%156,655
Feb 26, 202612.3012.3912.2112.34+0.41%154,959
Feb 25, 202612.3212.3812.2012.29+0.33%163,189
Feb 24, 202612.1012.2712.0812.25+1.16%156,777
Feb 23, 202612.1612.1911.9412.11-0.33%144,212
Feb 20, 202612.0912.2911.9912.15+0.33%146,725
Feb 19, 202612.0412.1511.9612.11+0.08%100,230
Feb 18, 202612.0312.1712.0312.10+0.83%206,185
Feb 17, 202611.9412.0611.8512.00+0.17%139,665
Feb 13, 202611.8212.0211.7511.98+1.35%180,458
Feb 12, 202612.0912.1311.7611.82-1.58%231,702
Feb 11, 202612.1312.1311.8612.01+0.17%182,678
Feb 10, 202611.9112.1011.9111.99+0.93%205,559
Feb 9, 202611.7311.9811.7011.88+0.93%234,492
Feb 6, 202611.4711.8411.4711.77+3.43%128,162
Feb 5, 202611.4611.5511.3611.38-1.39%82,718
Feb 4, 202611.7111.8211.3911.54-0.77%157,289
Feb 3, 202611.7011.7511.4711.63+0.35%104,628
Feb 2, 202611.4311.7011.4011.59+0.87%92,409
Jan 30, 202611.5311.6111.3911.49-0.43%72,948
Jan 29, 202611.5311.5811.4011.54+0.26%95,497
Jan 28, 202611.6211.6411.4611.51-0.35%80,918
Jan 27, 202611.5611.5811.5211.55-0.09%66,158
Jan 26, 202611.6011.7011.5311.56-0.26%83,481
Jan 23, 202611.7911.8011.5611.59-1.70%209,604
Jan 22, 202611.7511.8811.7311.79+1.11%223,456
Jan 21, 202611.4911.6811.4611.66+2.10%138,450
Jan 20, 202611.4311.5211.3611.42-1.30%153,460
Jan 16, 202611.5311.6211.4711.57+0.70%185,483
Jan 15, 202611.4211.5611.4211.49+0.97%158,424
Jan 14, 202611.3011.4011.2911.38+0.80%165,909
Jan 13, 202611.3111.3611.2811.29+0.09%149,571
Jan 12, 202611.1511.2911.1311.28+1.17%118,751
Jan 9, 202611.1411.2111.0711.15+0.45%125,849
Jan 8, 202610.9511.1410.9511.10+1.19%125,626
Jan 7, 202611.0511.1710.9610.97-0.72%404,298
Jan 6, 202610.8111.0710.8011.05+2.31%264,082
Jan 5, 202610.5410.8110.5410.80+2.47%161,478
Jan 2, 202610.5010.5510.4510.54+1.05%114,009
Dec 31, 202510.5210.6910.4310.43-1.04%139,461
Dec 30, 202510.5610.6710.5210.54+0.00%99,854
Dec 29, 202510.5510.6810.5410.54-0.57%86,377
Dec 26, 202510.6610.7710.5710.60-0.75%78,524
Dec 24, 202510.6810.7210.6210.68+0.38%68,256
Dec 23, 202510.6310.6710.6010.64-0.09%82,541
Dec 22, 202510.5610.7210.5510.65+1.24%100,896
Dec 19, 202510.4910.5710.4810.52+0.57%72,949
Dec 18, 202510.4810.5910.4210.46+0.77%81,365
Dec 17, 202510.5210.5610.3410.38-1.05%95,599
Dec 16, 202510.4810.5410.4310.49+0.10%56,278
Dec 15, 202510.6110.6210.4810.48-0.95%76,357
Dec 12, 202510.6910.7410.5410.58-1.12%98,617
Dec 11, 202510.5810.7510.5310.70-1.38%202,629
Dec 10, 202510.6910.9410.6510.85+1.40%162,672
Dec 9, 202510.5510.7110.5510.70+1.04%50,698
Dec 8, 202510.6210.6710.5910.59+0.09%86,145
Dec 5, 202510.6110.6710.5510.58+0.00%82,245
Dec 4, 202510.5210.6610.4910.58+0.57%87,502
Dec 3, 202510.3910.5510.3210.52+1.84%79,565
Dec 2, 202510.3610.4610.2810.33+0.10%99,739
Dec 1, 202510.2910.3910.2810.32-1.34%56,285
Nov 28, 202510.3910.4610.3910.46+1.55%56,404
Nov 26, 202510.2510.4110.2510.30+0.78%75,915
Nov 25, 20259.9710.229.9110.22+3.13%87,873
Nov 24, 20259.819.969.819.91+1.54%104,171
Nov 21, 20259.569.869.569.76+2.52%105,836
Nov 20, 20259.7810.009.529.52-2.06%213,527
Nov 19, 20259.719.829.709.72-0.10%95,657
Nov 18, 20259.649.799.609.73+0.10%109,967
Nov 17, 20259.9010.019.719.72-2.31%195,004
Nov 14, 20259.839.989.819.95+0.00%88,997
Nov 13, 202510.2410.279.939.95-3.12%106,217
Nov 12, 202510.2310.4110.2310.27+0.59%85,043
Nov 11, 202510.2710.2910.2110.21-0.78%71,301
Nov 10, 202510.3110.3510.2010.29+1.78%69,410
Nov 7, 202510.0910.149.9610.11-0.49%82,589

Daily open, high, low, close and volume for Royce Micro-Cap Trust Inc (RMT). Showing 249 trading days. Unadjusted prices.