Royce Micro-Cap Trust, Inc. (RMT)

Last Price10.49

Change+0.01 (0.10%)

NYSE · Last Trade: Dec 16th, 4:32 PM EST

Historical Prices For Royce Micro-Cap Trust, Inc. (RMT)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	10.61	10.62	10.48	10.48	76,357	10.48
12/12/2025	10.69	10.74	10.54	10.58	98,617	10.58
12/11/2025	10.58	10.75	10.53	10.70	202,629	10.70
12/10/2025	10.69	10.94	10.65	10.85	162,572	10.85
12/09/2025	10.55	10.71	10.55	10.70	50,698	10.70
12/08/2025	10.62	10.67	10.59	10.59	86,145	10.59
12/05/2025	10.61	10.67	10.55	10.58	82,245	10.58
12/04/2025	10.52	10.66	10.49	10.58	87,502	10.58
12/03/2025	10.39	10.55	10.32	10.52	79,565	10.52
12/02/2025	10.36	10.46	10.28	10.33	99,739	10.33
12/01/2025	10.29	10.39	10.28	10.32	56,285	10.32
11/28/2025	10.39	10.46	10.39	10.46	56,404	10.46
11/26/2025	10.25	10.41	10.25	10.30	75,915	10.30
11/25/2025	9.97	10.22	9.91	10.22	87,873	10.22
11/24/2025	9.81	9.96	9.81	9.91	104,169	9.91
11/21/2025	9.56	9.86	9.56	9.76	105,836	9.76
11/20/2025	9.78	10.00	9.52	9.52	213,527	9.52
11/19/2025	9.71	9.82	9.70	9.72	95,657	9.72
11/18/2025	9.64	9.79	9.60	9.73	109,967	9.73
11/17/2025	9.90	10.01	9.71	9.72	195,402	9.72
11/14/2025	9.83	9.98	9.81	9.95	88,997	9.95
11/13/2025	10.24	10.27	9.93	9.95	106,217	9.95
11/12/2025	10.23	10.41	10.23	10.27	85,043	10.27
11/11/2025	10.27	10.29	10.21	10.21	71,301	10.21
11/10/2025	10.31	10.35	10.20	10.29	69,410	10.29
11/07/2025	10.09	10.14	9.96	10.11	82,589	10.11
11/06/2025	10.38	10.38	10.16	10.16	170,337	10.16
11/05/2025	10.28	10.39	10.22	10.33	276,722	10.33
11/04/2025	10.33	10.44	10.25	10.26	140,678	10.26
11/03/2025	10.53	10.56	10.43	10.51	91,350	10.51
10/31/2025	10.50	10.57	10.50	10.55	77,070	10.55
10/30/2025	10.52	10.62	10.48	10.52	103,407	10.52
10/29/2025	10.76	10.80	10.55	10.60	92,223	10.60
10/28/2025	10.74	10.74	10.61	10.71	75,443	10.71
10/27/2025	10.84	10.88	10.73	10.74	111,644	10.74
10/24/2025	10.65	10.76	10.63	10.71	99,675	10.71
10/23/2025	10.45	10.58	10.43	10.55	71,641	10.55
10/22/2025	10.57	10.60	10.30	10.41	212,071	10.41
10/21/2025	10.56	10.58	10.50	10.57	97,933	10.57
10/20/2025	10.41	10.55	10.41	10.53	77,848	10.53
10/17/2025	10.44	10.48	10.33	10.34	110,503	10.34
10/16/2025	10.69	10.71	10.45	10.47	170,146	10.47
10/15/2025	10.58	10.67	10.55	10.65	193,313	10.65
10/14/2025	10.17	10.50	10.14	10.45	145,728	10.45
10/13/2025	10.16	10.30	10.13	10.26	101,448	10.26
10/10/2025	10.42	10.52	10.04	10.06	144,398	10.06
10/09/2025	10.52	10.52	10.40	10.40	97,091	10.40
10/08/2025	10.49	10.52	10.41	10.51	128,786	10.51
10/07/2025	10.59	10.60	10.37	10.42	149,977	10.42
10/06/2025	10.47	10.55	10.46	10.54	128,610	10.54
10/03/2025	10.48	10.51	10.48	10.40	160,490	10.40
10/02/2025	10.44	10.46	10.35	10.40	113,356	10.40
10/01/2025	10.34	10.46	10.33	10.46	69,453	10.46
9/30/2025	10.38	10.44	10.26	10.39	144,996	10.39
9/29/2025	10.44	10.45	10.30	10.38	184,581	10.38
9/26/2025	10.31	10.38	10.29	10.38	41,662	10.38
9/25/2025	10.35	10.41	10.22	10.28	131,641	10.28
9/24/2025	10.51	10.54	10.35	10.41	144,863	10.41
9/23/2025	10.53	10.65	10.47	10.50	132,962	10.50
9/22/2025	10.36	10.50	10.33	10.50	82,852	10.50
9/19/2025	10.50	10.50	10.39	10.40	124,953	10.40
9/18/2025	10.30	10.47	10.30	10.44	61,651	10.44
9/17/2025	10.29	10.39	10.23	10.27	91,220	10.27