Royce Micro-Cap Trust, Inc. (RMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 9.19 | 9.22 | 9.11 | 9.20 | 9.20 | 50,700 |
| 09 Sept 2024 | 9.24 | 9.29 | 9.19 | 9.19 | 9.19 | 111,900 |
| 06 Sept 2024 | 9.35 | 9.41 | 9.16 | 9.22 | 9.22 | 69,500 |
| 05 Sept 2024 | 9.47 | 9.57 | 9.33 | 9.35 | 9.35 | 80,800 |
| 04 Sept 2024 | 9.44 | 9.52 | 9.38 | 9.46 | 9.46 | 101,000 |
| 03 Sept 2024 | 9.70 | 9.74 | 9.46 | 9.46 | 9.46 | 111,300 |
| 30 Aug 2024 | 9.82 | 9.85 | 9.71 | 9.79 | 9.79 | 111,200 |
| 29 Aug 2024 | 9.70 | 9.83 | 9.69 | 9.80 | 9.80 | 185,700 |
| 28 Aug 2024 | 9.76 | 9.78 | 9.62 | 9.67 | 9.67 | 92,900 |
| 27 Aug 2024 | 9.80 | 9.86 | 9.75 | 9.80 | 9.80 | 59,300 |
| 26 Aug 2024 | 9.89 | 9.91 | 9.82 | 9.84 | 9.84 | 62,300 |
| 23 Aug 2024 | 9.59 | 9.82 | 9.59 | 9.80 | 9.80 | 103,100 |
| 22 Aug 2024 | 9.68 | 9.68 | 9.53 | 9.53 | 9.53 | 80,300 |
| 21 Aug 2024 | 9.54 | 9.67 | 9.54 | 9.66 | 9.66 | 65,700 |
| 20 Aug 2024 | 9.61 | 9.69 | 9.52 | 9.53 | 9.53 | 92,500 |
| 19 Aug 2024 | 9.58 | 9.65 | 9.50 | 9.62 | 9.62 | 89,800 |
| 16 Aug 2024 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 39,100 |
| 15 Aug 2024 | 9.38 | 9.56 | 9.38 | 9.50 | 9.50 | 38,500 |
| 14 Aug 2024 | 9.35 | 9.35 | 9.25 | 9.28 | 9.28 | 87,300 |
| 13 Aug 2024 | 9.31 | 9.35 | 9.23 | 9.35 | 9.35 | 59,000 |
| 12 Aug 2024 | 9.27 | 9.32 | 9.19 | 9.21 | 9.21 | 58,000 |
| 09 Aug 2024 | 9.27 | 9.31 | 9.21 | 9.28 | 9.28 | 76,200 |
| 08 Aug 2024 | 9.08 | 9.27 | 9.08 | 9.26 | 9.26 | 94,600 |
| 07 Aug 2024 | 9.17 | 9.26 | 9.01 | 9.03 | 9.03 | 103,100 |
| 06 Aug 2024 | 8.98 | 9.13 | 8.97 | 9.09 | 9.09 | 92,300 |
| 05 Aug 2024 | 8.90 | 9.06 | 8.83 | 8.98 | 8.98 | 165,800 |
| 02 Aug 2024 | 9.38 | 9.39 | 9.21 | 9.32 | 9.32 | 130,500 |
| 01 Aug 2024 | 9.99 | 9.99 | 9.59 | 9.69 | 9.69 | 122,800 |
| 31 Jul 2024 | 9.78 | 10.00 | 9.78 | 9.93 | 9.93 | 126,900 |
| 30 Jul 2024 | 9.89 | 9.93 | 9.68 | 9.76 | 9.76 | 117,200 |
| 29 Jul 2024 | 9.93 | 9.97 | 9.83 | 9.84 | 9.84 | 94,500 |
| 26 Jul 2024 | 9.89 | 9.94 | 9.83 | 9.87 | 9.87 | 106,400 |
| 25 Jul 2024 | 9.75 | 9.91 | 9.75 | 9.84 | 9.84 | 96,100 |
| 24 Jul 2024 | 10.05 | 10.05 | 9.73 | 9.73 | 9.73 | 76,600 |
| 23 Jul 2024 | 9.97 | 10.11 | 9.94 | 10.07 | 10.07 | 93,100 |
| 22 Jul 2024 | 9.71 | 9.99 | 9.68 | 9.98 | 9.98 | 187,000 |
| 19 Jul 2024 | 9.69 | 9.76 | 9.66 | 9.70 | 9.70 | 44,900 |
| 18 Jul 2024 | 9.94 | 9.98 | 9.72 | 9.72 | 9.72 | 90,700 |
| 17 Jul 2024 | 10.01 | 10.08 | 9.93 | 9.98 | 9.98 | 116,000 |
| 16 Jul 2024 | 9.74 | 10.10 | 9.74 | 10.08 | 10.08 | 171,200 |
| 15 Jul 2024 | 9.60 | 9.78 | 9.54 | 9.71 | 9.71 | 180,400 |
| 12 Jul 2024 | 9.53 | 9.67 | 9.52 | 9.55 | 9.55 | 127,600 |
| 11 Jul 2024 | 9.32 | 9.51 | 9.32 | 9.49 | 9.49 | 164,800 |
| 10 Jul 2024 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | 72,400 |
| 09 Jul 2024 | 9.23 | 9.25 | 9.17 | 9.21 | 9.21 | 140,000 |
| 08 Jul 2024 | 9.22 | 9.25 | 9.15 | 9.24 | 9.24 | 91,000 |
| 05 Jul 2024 | 9.24 | 9.25 | 9.15 | 9.20 | 9.20 | 51,100 |
| 03 Jul 2024 | 9.20 | 9.29 | 9.20 | 9.26 | 9.26 | 62,600 |
| 02 Jul 2024 | 9.09 | 9.21 | 9.09 | 9.21 | 9.21 | 52,700 |
| 01 Jul 2024 | 9.20 | 9.22 | 9.11 | 9.12 | 9.12 | 95,000 |
| 28 Jun 2024 | 9.18 | 9.22 | 9.12 | 9.19 | 9.19 | 125,200 |
| 27 Jun 2024 | 9.08 | 9.17 | 9.07 | 9.13 | 9.13 | 80,700 |
| 26 Jun 2024 | 9.01 | 9.12 | 9.01 | 9.07 | 9.07 | 69,900 |
| 25 Jun 2024 | 9.09 | 9.10 | 9.03 | 9.08 | 9.08 | 115,500 |
| 24 Jun 2024 | 9.12 | 9.18 | 9.09 | 9.09 | 9.09 | 87,900 |
| 21 Jun 2024 | 9.10 | 9.14 | 9.07 | 9.12 | 9.12 | 90,300 |
| 20 Jun 2024 | 9.16 | 9.19 | 9.09 | 9.11 | 9.11 | 93,200 |
| 18 Jun 2024 | 9.20 | 9.26 | 9.16 | 9.19 | 9.19 | 81,400 |
| 17 Jun 2024 | 9.14 | 9.24 | 9.12 | 9.22 | 9.22 | 87,900 |
| 14 Jun 2024 | 9.28 | 9.32 | 9.15 | 9.17 | 9.17 | 98,800 |
| 13 Jun 2024 | 9.48 | 9.49 | 9.33 | 9.33 | 9.33 | 48,700 |
| 13 Jun 2024 | 0.18 Dividend | |||||
| 12 Jun 2024 | 9.70 | 9.75 | 9.62 | 9.64 | 9.46 | 83,700 |
| 11 Jun 2024 | 9.49 | 9.56 | 9.48 | 9.53 | 9.35 | 72,300 |
| 10 Jun 2024 | 9.43 | 9.55 | 9.41 | 9.52 | 9.34 | 69,000 |
| 07 Jun 2024 | 9.55 | 9.63 | 9.47 | 9.50 | 9.32 | 80,700 |
| 06 Jun 2024 | 9.65 | 9.71 | 9.58 | 9.62 | 9.44 | 110,300 |
| 05 Jun 2024 | 9.46 | 9.65 | 9.46 | 9.64 | 9.46 | 92,800 |
| 04 Jun 2024 | 9.52 | 9.54 | 9.42 | 9.44 | 9.26 | 66,800 |
| 03 Jun 2024 | 9.70 | 9.73 | 9.57 | 9.57 | 9.39 | 67,200 |
| 31 May 2024 | 9.72 | 9.73 | 9.57 | 9.69 | 9.51 | 91,300 |
| 30 May 2024 | 9.60 | 9.75 | 9.60 | 9.67 | 9.49 | 95,100 |
| 29 May 2024 | 9.64 | 9.72 | 9.62 | 9.64 | 9.46 | 51,400 |
| 28 May 2024 | 9.75 | 9.80 | 9.69 | 9.74 | 9.56 | 63,100 |
| 24 May 2024 | 9.65 | 9.73 | 9.62 | 9.72 | 9.54 | 57,900 |
| 23 May 2024 | 9.77 | 9.77 | 9.55 | 9.57 | 9.39 | 49,400 |
| 22 May 2024 | 9.74 | 9.82 | 9.71 | 9.75 | 9.57 | 99,600 |
| 21 May 2024 | 9.62 | 9.74 | 9.62 | 9.74 | 9.56 | 82,400 |
| 20 May 2024 | 9.57 | 9.71 | 9.57 | 9.66 | 9.48 | 107,800 |
| 17 May 2024 | 9.56 | 9.62 | 9.55 | 9.57 | 9.39 | 77,900 |
| 16 May 2024 | 9.57 | 9.63 | 9.56 | 9.58 | 9.40 | 109,000 |
| 15 May 2024 | 9.63 | 9.63 | 9.56 | 9.58 | 9.40 | 119,500 |
| 14 May 2024 | 9.52 | 9.57 | 9.46 | 9.52 | 9.34 | 107,600 |
| 13 May 2024 | 9.48 | 9.53 | 9.44 | 9.44 | 9.26 | 64,300 |
| 10 May 2024 | 9.49 | 9.49 | 9.41 | 9.45 | 9.27 | 66,900 |
| 09 May 2024 | 9.39 | 9.47 | 9.35 | 9.47 | 9.29 | 67,700 |
| 08 May 2024 | 9.34 | 9.37 | 9.30 | 9.36 | 9.19 | 47,800 |
| 07 May 2024 | 9.35 | 9.42 | 9.34 | 9.39 | 9.21 | 96,600 |
| 06 May 2024 | 9.23 | 9.33 | 9.21 | 9.32 | 9.15 | 117,000 |
| 03 May 2024 | 9.16 | 9.22 | 9.14 | 9.14 | 8.97 | 72,800 |
| 02 May 2024 | 9.02 | 9.11 | 8.95 | 9.05 | 8.88 | 99,200 |
| 01 May 2024 | 8.86 | 9.06 | 8.86 | 8.95 | 8.78 | 83,300 |
| 30 Apr 2024 | 8.95 | 8.98 | 8.87 | 8.88 | 8.71 | 73,100 |
| 29 Apr 2024 | 8.93 | 8.99 | 8.92 | 8.98 | 8.81 | 62,600 |
| 26 Apr 2024 | 8.81 | 8.91 | 8.81 | 8.89 | 8.72 | 59,200 |
| 25 Apr 2024 | 8.77 | 8.79 | 8.66 | 8.77 | 8.61 | 78,500 |
| 24 Apr 2024 | 8.90 | 8.93 | 8.81 | 8.83 | 8.67 | 91,700 |
| 23 Apr 2024 | 8.77 | 8.94 | 8.77 | 8.88 | 8.71 | 84,400 |
| 22 Apr 2024 | 8.69 | 8.78 | 8.64 | 8.77 | 8.61 | 75,800 |
| 19 Apr 2024 | 8.62 | 8.70 | 8.59 | 8.64 | 8.48 | 109,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.