Royce Micro-Cap Trust, Inc.RMTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.42 | $11.56 | $11.42 | $11.49 | 158,423 |
| 1/14/2026 | $11.30 | $11.40 | $11.30 | $11.38 | 165,909 |
| 1/13/2026 | $11.31 | $11.36 | $11.28 | $11.29 | 149,600 |
| 1/12/2026 | $11.15 | $11.29 | $11.13 | $11.28 | 118,800 |
| 1/9/2026 | $11.14 | $11.21 | $11.07 | $11.15 | 125,849 |
| 1/8/2026 | $10.95 | $11.14 | $10.95 | $11.10 | 125,626 |
| 1/7/2026 | $11.05 | $11.17 | $10.96 | $10.97 | 404,300 |
| 1/6/2026 | $10.81 | $11.07 | $10.80 | $11.05 | 264,100 |
| 1/5/2026 | $10.54 | $10.81 | $10.54 | $10.80 | 161,500 |
| 1/2/2026 | $10.50 | $10.55 | $10.45 | $10.54 | 114,009 |
| 12/31/2025 | $10.52 | $10.69 | $10.43 | $10.43 | 139,500 |
| 12/30/2025 | $10.56 | $10.67 | $10.52 | $10.54 | 99,900 |
| 12/29/2025 | $10.55 | $10.68 | $10.54 | $10.54 | 86,400 |
| 12/26/2025 | $10.66 | $10.77 | $10.57 | $10.60 | 78,524 |
| 12/24/2025 | $10.68 | $10.72 | $10.62 | $10.68 | 68,300 |
| 12/23/2025 | $10.63 | $10.67 | $10.60 | $10.64 | 82,541 |
| 12/22/2025 | $10.56 | $10.72 | $10.55 | $10.65 | 100,900 |
| 12/19/2025 | $10.49 | $10.57 | $10.48 | $10.52 | 72,949 |
| 12/18/2025 | $10.48 | $10.59 | $10.42 | $10.46 | 81,400 |
| 12/17/2025 | $10.52 | $10.56 | $10.34 | $10.38 | 95,600 |
| 12/16/2025 | $10.48 | $10.54 | $10.43 | $10.49 | 56,300 |
| 12/15/2025 | $10.61 | $10.62 | $10.48 | $10.48 | 76,400 |
| 12/12/2025 | $10.69 | $10.74 | $10.54 | $10.58 | 98,617 |
| 12/11/2025 | $10.58 | $10.75 | $10.53 | $10.70 | 202,629 |
| 12/10/2025 | $10.69 | $10.94 | $10.65 | $10.85 | 162,672 |
| 12/9/2025 | $10.55 | $10.71 | $10.55 | $10.70 | 50,700 |
| 12/8/2025 | $10.62 | $10.67 | $10.59 | $10.59 | 86,145 |
| 12/5/2025 | $10.61 | $10.67 | $10.55 | $10.58 | 82,245 |
| 12/4/2025 | $10.52 | $10.66 | $10.49 | $10.58 | 87,502 |
| 12/3/2025 | $10.39 | $10.55 | $10.32 | $10.52 | 79,600 |
| 12/2/2025 | $10.36 | $10.46 | $10.28 | $10.33 | 99,739 |
| 12/1/2025 | $10.29 | $10.39 | $10.28 | $10.32 | 56,300 |
| 11/28/2025 | $10.39 | $10.46 | $10.39 | $10.46 | 56,404 |
| 11/26/2025 | $10.25 | $10.41 | $10.25 | $10.30 | 75,915 |
| 11/25/2025 | $9.97 | $10.22 | $9.91 | $10.22 | 87,900 |
| 11/24/2025 | $9.81 | $9.96 | $9.81 | $9.91 | 104,200 |
| 11/21/2025 | $9.56 | $9.86 | $9.56 | $9.76 | 105,836 |
| 11/20/2025 | $9.78 | $10.00 | $9.52 | $9.52 | 213,527 |
| 11/19/2025 | $9.71 | $9.82 | $9.70 | $9.72 | 95,700 |
| 11/18/2025 | $9.64 | $9.79 | $9.60 | $9.73 | 110,000 |
| 11/17/2025 | $9.90 | $10.01 | $9.71 | $9.72 | 195,004 |
| 11/14/2025 | $9.83 | $9.98 | $9.81 | $9.95 | 89,000 |
| 11/13/2025 | $10.24 | $10.27 | $9.93 | $9.95 | 106,217 |
| 11/12/2025 | $10.23 | $10.41 | $10.23 | $10.27 | 85,043 |
| 11/11/2025 | $10.27 | $10.29 | $10.21 | $10.21 | 71,301 |
| 11/10/2025 | $10.31 | $10.35 | $10.20 | $10.29 | 69,410 |
| 11/7/2025 | $10.09 | $10.14 | $9.96 | $10.11 | 82,600 |
| 11/6/2025 | $10.38 | $10.38 | $10.16 | $10.16 | 170,337 |
| 11/5/2025 | $10.28 | $10.39 | $10.22 | $10.33 | 276,722 |
| 11/4/2025 | $10.33 | $10.44 | $10.25 | $10.26 | 140,700 |
| 11/3/2025 | $10.53 | $10.56 | $10.43 | $10.51 | 91,400 |
| 10/31/2025 | $10.50 | $10.57 | $10.50 | $10.55 | 77,100 |
| 10/30/2025 | $10.52 | $10.62 | $10.48 | $10.52 | 103,407 |
| 10/29/2025 | $10.76 | $10.80 | $10.55 | $10.60 | 92,223 |
| 10/28/2025 | $10.74 | $10.74 | $10.61 | $10.71 | 75,443 |
| 10/27/2025 | $10.84 | $10.88 | $10.73 | $10.74 | 111,643 |
| 10/24/2025 | $10.65 | $10.76 | $10.63 | $10.71 | 99,700 |
| 10/23/2025 | $10.45 | $10.58 | $10.43 | $10.55 | 71,641 |
| 10/22/2025 | $10.57 | $10.60 | $10.30 | $10.41 | 212,100 |
| 10/21/2025 | $10.56 | $10.58 | $10.50 | $10.57 | 97,933 |
| 10/20/2025 | $10.41 | $10.55 | $10.41 | $10.53 | 77,848 |