Royce Micro-Cap Trust Inc... (RMT)
7.73
-0.22 (-2.77%)
At close: Apr 10, 2025, 3:59 PM
8.26
6.80%
Pre-market: Apr 11, 2025, 08:29 AM EDT
Royce Micro-Cap Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 7.78 | 7.97 | 7.60 | 7.77 | -0.18 | -2.26% | 119,119 |
| Apr 9, 2025 | 7.25 | 8.11 | 7.25 | 7.95 | 0.60 | 8.16% | 279,529 |
| Apr 8, 2025 | 7.83 | 7.88 | 7.26 | 7.35 | -0.17 | -2.26% | 197,800 |
| Apr 7, 2025 | 7.44 | 7.76 | 7.26 | 7.52 | -0.13 | -1.70% | 328,952 |
| Apr 4, 2025 | 7.79 | 7.82 | 7.44 | 7.65 | -0.38 | -4.73% | 285,211 |
| Apr 3, 2025 | 8.20 | 8.23 | 8.00 | 8.03 | -0.49 | -5.75% | 326,700 |
| Apr 2, 2025 | 8.31 | 8.52 | 8.31 | 8.52 | 0.15 | 1.79% | 171,729 |
| Apr 1, 2025 | 8.39 | 8.43 | 8.25 | 8.37 | -0.06 | -0.71% | 164,000 |
| Mar 31, 2025 | 8.37 | 8.43 | 8.24 | 8.43 | -0.03 | -0.35% | 193,900 |
| Mar 28, 2025 | 8.61 | 8.63 | 8.41 | 8.46 | -0.15 | -1.74% | 85,040 |
| Mar 27, 2025 | 8.61 | 8.62 | 8.53 | 8.61 | 0.00 | 0.00% | 79,753 |
| Mar 26, 2025 | 8.79 | 8.80 | 8.57 | 8.61 | -0.13 | -1.49% | 138,604 |
| Mar 25, 2025 | 8.74 | 8.77 | 8.68 | 8.74 | 0.02 | 0.23% | 143,300 |
| Mar 24, 2025 | 8.68 | 8.73 | 8.62 | 8.72 | 0.17 | 1.99% | 135,600 |
| Mar 21, 2025 | 8.50 | 8.56 | 8.48 | 8.55 | -0.03 | -0.35% | 124,800 |
| Mar 20, 2025 | 8.65 | 8.70 | 8.55 | 8.58 | -0.12 | -1.38% | 204,600 |
| Mar 19, 2025 | 8.58 | 8.74 | 8.56 | 8.70 | 0.12 | 1.40% | 146,445 |
| Mar 18, 2025 | 8.56 | 8.59 | 8.53 | 8.58 | -0.02 | -0.23% | 181,800 |
| Mar 17, 2025 | 8.48 | 8.61 | 8.48 | 8.60 | 0.12 | 1.42% | 109,500 |
| Mar 14, 2025 | 8.47 | 8.57 | 8.46 | 8.48 | 0.08 | 0.95% | 218,228 |
| Mar 13, 2025 | 8.56 | 8.60 | 8.35 | 8.40 | -0.31 | -3.56% | 191,514 |
| Mar 12, 2025 | 8.74 | 8.75 | 8.62 | 8.71 | 0.09 | 1.04% | 101,500 |
| Mar 11, 2025 | 8.62 | 8.70 | 8.50 | 8.62 | -0.03 | -0.35% | 151,100 |
| Mar 10, 2025 | 8.88 | 8.93 | 8.60 | 8.65 | -0.24 | -2.70% | 191,400 |
| Mar 7, 2025 | 8.90 | 8.98 | 8.77 | 8.89 | 0.03 | 0.34% | 172,200 |
| Mar 6, 2025 | 8.88 | 8.97 | 8.80 | 8.86 | -0.10 | -1.12% | 125,900 |
| Mar 5, 2025 | 8.91 | 9.01 | 8.88 | 8.96 | 0.02 | 0.22% | 146,302 |
| Mar 4, 2025 | 8.92 | 9.03 | 8.80 | 8.94 | -0.09 | -1.00% | 297,646 |
| Mar 3, 2025 | 9.31 | 9.33 | 8.98 | 9.03 | -0.26 | -2.80% | 169,024 |
| 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 |