Royce Micro-Cap Trust Inc... (RMT)
8.94
-0.09 (-1.00%)
At close: Mar 04, 2025, 3:59 PM
8.94
0.00%
After-hours: Mar 04, 2025, 07:00 PM EST
RMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.31 | 9.33 | 8.98 | 9.03 | -0.26 | -2.80% | 154,862 |
| Feb 28, 2025 | 9.20 | 9.29 | 9.17 | 9.29 | 0.08 | 0.87% | 105,100 |
| Feb 27, 2025 | 9.39 | 9.44 | 9.18 | 9.21 | -0.14 | -1.50% | 152,700 |
| Feb 26, 2025 | 9.36 | 9.47 | 9.32 | 9.35 | 0.00 | 0.00% | 116,100 |
| Feb 25, 2025 | 9.46 | 9.46 | 9.29 | 9.35 | -0.12 | -1.27% | 128,583 |
| Feb 24, 2025 | 9.58 | 9.58 | 9.43 | 9.47 | -0.07 | -0.73% | 150,900 |
| Feb 21, 2025 | 9.83 | 9.86 | 9.50 | 9.54 | -0.26 | -2.65% | 145,100 |
| Feb 20, 2025 | 9.93 | 9.98 | 9.78 | 9.80 | -0.14 | -1.41% | 125,800 |
| Feb 19, 2025 | 9.93 | 9.96 | 9.89 | 9.94 | -0.06 | -0.60% | 224,541 |
| Feb 18, 2025 | 10.01 | 10.09 | 9.95 | 10.00 | -0.01 | -0.10% | 138,300 |
| Feb 14, 2025 | 10.02 | 10.05 | 9.98 | 10.01 | 0.02 | 0.20% | 38,006 |
| Feb 13, 2025 | 9.94 | 10.00 | 9.88 | 9.99 | 0.07 | 0.71% | 76,707 |
| Feb 12, 2025 | 9.92 | 10.02 | 9.86 | 9.92 | -0.11 | -1.10% | 65,137 |
| Feb 11, 2025 | 9.96 | 10.09 | 9.94 | 10.03 | -0.03 | -0.30% | 77,000 |
| Feb 10, 2025 | 10.07 | 10.08 | 9.99 | 10.06 | 0.04 | 0.40% | 38,700 |
| Feb 7, 2025 | 10.18 | 10.18 | 9.96 | 10.02 | -0.12 | -1.18% | 73,300 |
| Feb 6, 2025 | 10.15 | 10.17 | 10.10 | 10.14 | 0.05 | 0.50% | 51,616 |
| Feb 5, 2025 | 10.01 | 10.09 | 9.94 | 10.09 | 0.15 | 1.51% | 72,700 |
| Feb 4, 2025 | 9.80 | 9.95 | 9.78 | 9.94 | 0.14 | 1.43% | 143,000 |
| Feb 3, 2025 | 9.75 | 9.83 | 9.65 | 9.80 | -0.10 | -1.01% | 139,508 |
| Jan 31, 2025 | 9.98 | 9.99 | 9.86 | 9.90 | -0.06 | -0.60% | 146,141 |
| Jan 30, 2025 | 9.95 | 10.00 | 9.90 | 9.96 | 0.09 | 0.91% | 229,220 |
| Jan 29, 2025 | 9.98 | 10.00 | 9.86 | 9.87 | -0.11 | -1.10% | 152,600 |
| Jan 28, 2025 | 10.03 | 10.07 | 9.86 | 9.98 | -0.04 | -0.40% | 108,210 |
| Jan 27, 2025 | 10.15 | 10.15 | 9.93 | 10.02 | -0.19 | -1.86% | 127,300 |
| Jan 24, 2025 | 10.20 | 10.25 | 10.15 | 10.21 | 0.01 | 0.10% | 90,800 |
| Jan 23, 2025 | 10.12 | 10.24 | 10.10 | 10.20 | 0.03 | 0.29% | 119,200 |
| Jan 22, 2025 | 10.23 | 10.25 | 10.16 | 10.17 | -0.02 | -0.20% | 93,842 |
| Jan 21, 2025 | 10.12 | 10.21 | 10.06 | 10.19 | 0.14 | 1.39% | 127,700 |
| Jan 17, 2025 | 10.10 | 10.13 | 10.02 | 10.05 | 0.05 | 0.50% | 81,014 |
| Jan 16, 2025 | 9.97 | 10.07 | 9.97 | 10.00 | 0.04 | 0.40% | 65,300 |
| Jan 15, 2025 | 9.95 | 9.99 | 9.87 | 9.96 | 0.19 | 1.94% | 108,600 |
| Jan 14, 2025 | 9.71 | 9.80 | 9.69 | 9.77 | 0.09 | 0.93% | 146,600 |
| Jan 13, 2025 | 9.59 | 9.68 | 9.55 | 9.68 | -0.01 | -0.10% | 77,533 |
| Jan 10, 2025 | 9.79 | 9.81 | 9.57 | 9.69 | -0.18 | -1.82% | 84,800 |
| Jan 8, 2025 | 9.78 | 9.87 | 9.74 | 9.87 | 0.08 | 0.82% | 111,828 |
| Jan 7, 2025 | 9.94 | 9.97 | 9.77 | 9.79 | -0.13 | -1.31% | 110,900 |
| Jan 6, 2025 | 9.93 | 10.07 | 9.92 | 9.92 | 0.02 | 0.20% | 72,021 |
| Jan 3, 2025 | 9.75 | 9.93 | 9.74 | 9.90 | 0.17 | 1.75% | 66,900 |
| Jan 2, 2025 | 9.82 | 9.92 | 9.64 | 9.73 | -0.02 | -0.21% | 86,007 |
| Dec 31, 2024 | 9.73 | 9.84 | 9.69 | 9.75 | 0.08 | 0.83% | 97,419 |
| Dec 30, 2024 | 9.72 | 9.80 | 9.55 | 9.67 | -0.07 | -0.72% | 99,700 |
| Dec 27, 2024 | 9.84 | 9.87 | 9.67 | 9.74 | -0.08 | -0.81% | 152,833 |
| Dec 26, 2024 | 9.74 | 9.88 | 9.71 | 9.82 | 0.07 | 0.72% | 69,700 |
| Dec 24, 2024 | 9.74 | 9.87 | 9.62 | 9.75 | 0.10 | 1.04% | 76,200 |
| Dec 23, 2024 | 9.77 | 9.79 | 9.59 | 9.65 | 0.00 | 0.00% | 170,814 |
| Dec 20, 2024 | 9.49 | 9.69 | 9.42 | 9.65 | 0.16 | 1.69% | 109,513 |
| Dec 19, 2024 | 9.69 | 9.72 | 9.47 | 9.49 | -0.12 | -1.25% | 124,140 |
| Dec 18, 2024 | 9.97 | 10.00 | 9.54 | 9.61 | -0.29 | -2.93% | 131,345 |
| Dec 17, 2024 | 9.91 | 10.00 | 9.80 | 9.90 | -0.05 | -0.50% | 221,000 |