-
5 DAY PERFORMANCE
+4.09% -
1 MONTH PERFORMANCE
+7.38% -
3 MONTH PERFORMANCE
+3.88% -
6 MONTH PERFORMANCE
+6.37% -
YEAR-TO-DATE PERFORMANCE
+10.17% -
1 YEAR PERFORMANCE
+21.19%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.08 | $10.18 (0.99%) | $10.20 | $10.08 | 136,996 | $515.94 M |
| 11/21/2024 | $9.91 | $10.03 (1.21%) | $10.10 | $9.90 | 133,700 | $508.34 M |
| 11/20/2024 | $9.90 | $9.84 (-0.61%) | $9.90 | $9.81 | 69,833 | $498.71 M |
| 11/19/2024 | $9.77 | $9.90 (1.33%) | $9.90 | $9.75 | 137,202 | $501.75 M |
| 11/18/2024 | $9.76 | $9.78 (0.2%) | $9.89 | $9.58 | 79,900 | $495.67 M |
| 11/15/2024 | $9.89 | $9.76 (-1.31%) | $9.91 | $9.70 | 85,600 | $494.66 M |
| 11/14/2024 | $10.09 | $9.94 (-1.49%) | $10.13 | $9.92 | 86,835 | $503.78 M |
| 11/13/2024 | $10.21 | $10.10 (-1.08%) | $10.27 | $10.10 | 82,532 | $511.89 M |
| 11/12/2024 | $10.34 | $10.20 (-1.35%) | $10.39 | $10.17 | 102,032 | $516.96 M |
| 11/11/2024 | $10.34 | $10.34 (0%) | $10.36 | $10.25 | 94,500 | $524.05 M |
| 11/08/2024 | $10.10 | $10.21 (1.09%) | $10.23 | $10.07 | 52,223 | $517.46 M |
| 11/07/2024 | $10.07 | $10.10 (0.3%) | $10.15 | $10.00 | 143,830 | $511.89 M |
| 11/06/2024 | $10.04 | $10.04 (0%) | $10.09 | $9.86 | 213,310 | $508.85 M |
| 11/05/2024 | $9.34 | $9.56 (2.36%) | $9.56 | $9.34 | 110,423 | $484.52 M |
| 11/04/2024 | $9.33 | $9.36 (0.32%) | $9.42 | $9.27 | 280,643 | $474.38 M |
| 11/01/2024 | $9.35 | $9.32 (-0.32%) | $9.40 | $9.31 | 97,624 | $472.36 M |
| 10/31/2024 | $9.47 | $9.32 (-1.58%) | $9.47 | $9.32 | 56,646 | $472.36 M |
| 10/30/2024 | $9.39 | $9.50 (1.17%) | $9.53 | $9.39 | 65,700 | $481.48 M |
| 10/29/2024 | $9.52 | $9.43 (-0.95%) | $9.53 | $9.42 | 89,500 | $477.93 M |
| 10/28/2024 | $9.46 | $9.52 (0.63%) | $9.58 | $9.46 | 89,924 | $482.49 M |
| 10/25/2024 | $9.46 | $9.41 (-0.53%) | $9.55 | $9.41 | 44,549 | $476.92 M |
| 10/24/2024 | $9.53 | $9.43 (-1.05%) | $9.54 | $9.41 | 71,332 | $477.93 M |
| 10/23/2024 | $9.61 | $9.48 (-1.35%) | $9.61 | $9.44 | 69,743 | $480.47 M |
| 10/22/2024 | $9.72 | $9.66 (-0.62%) | $9.72 | $9.65 | 50,900 | $489.59 M |
| 10/21/2024 | $9.80 | $9.73 (-0.71%) | $9.83 | $9.71 | 91,200 | $493.14 M |
| 10/18/2024 | $9.78 | $9.78 (0%) | $9.82 | $9.77 | 42,904 | $495.67 M |
| 10/17/2024 | $9.81 | $9.73 (-0.82%) | $9.85 | $9.72 | 67,723 | $493.14 M |
| 10/16/2024 | $9.68 | $9.78 (1.03%) | $9.79 | $9.68 | 94,339 | $495.67 M |
| 10/15/2024 | $9.67 | $9.65 (-0.21%) | $9.72 | $9.57 | 113,644 | $489.08 M |
| 10/14/2024 | $9.67 | $9.71 (0.41%) | $9.72 | $9.66 | 67,900 | $492.12 M |
| 10/11/2024 | $9.43 | $9.63 (2.12%) | $9.64 | $9.43 | 115,000 | $488.07 M |
| 10/10/2024 | $9.46 | $9.44 (-0.21%) | $9.48 | $9.40 | 65,200 | $478.44 M |
| 10/09/2024 | $9.56 | $9.53 (-0.31%) | $9.57 | $9.49 | 49,900 | $483.00 M |
| 10/08/2024 | $9.55 | $9.57 (0.21%) | $9.58 | $9.52 | 41,800 | $485.03 M |
| 10/07/2024 | $9.51 | $9.50 (-0.11%) | $9.57 | $9.44 | 95,111 | $481.48 M |
| 10/04/2024 | $9.51 | $9.55 (0.42%) | $9.60 | $9.51 | 64,900 | $484.01 M |
| 10/03/2024 | $9.50 | $9.48 (-0.21%) | $9.55 | $9.44 | 52,500 | $480.47 M |
| 10/02/2024 | $9.51 | $9.54 (0.32%) | $9.57 | $9.49 | 67,334 | $483.51 M |
| 10/01/2024 | $9.61 | $9.53 (-0.83%) | $9.61 | $9.44 | 86,400 | $483.00 M |
| 09/30/2024 | $9.57 | $9.61 (0.42%) | $9.66 | $9.57 | 70,500 | $487.06 M |
| 09/27/2024 | $9.68 | $9.62 (-0.62%) | $9.70 | $9.58 | 68,637 | $487.56 M |
| 09/26/2024 | $9.63 | $9.57 (-0.62%) | $9.69 | $9.56 | 114,800 | $485.03 M |
| 09/25/2024 | $9.61 | $9.54 (-0.73%) | $9.65 | $9.51 | 112,736 | $483.51 M |
| 09/24/2024 | $9.60 | $9.61 (0.1%) | $9.62 | $9.55 | 135,948 | $487.06 M |
| 09/23/2024 | $9.60 | $9.57 (-0.31%) | $9.64 | $9.51 | 156,600 | $485.03 M |
| 09/20/2024 | $9.64 | $9.56 (-0.83%) | $9.64 | $9.55 | 85,300 | $484.52 M |
| 09/19/2024 | $9.67 | $9.67 (0%) | $9.70 | $9.58 | 119,702 | $490.10 M |
| 09/18/2024 | $9.47 | $9.46 (-0.11%) | $9.64 | $9.39 | 116,838 | $479.45 M |
| 09/17/2024 | $9.47 | $9.47 (0%) | $9.57 | $9.40 | 78,700 | $479.96 M |
| 09/16/2024 | $9.39 | $9.39 (0%) | $9.41 | $9.34 | 58,431 | $475.90 M |
| 09/13/2024 | $9.29 | $9.38 (0.97%) | $9.44 | $9.27 | 75,500 | $475.40 M |
| 09/12/2024 | $9.32 | $9.37 (0.54%) | $9.46 | $9.27 | 80,800 | $474.89 M |
| 09/11/2024 | $9.20 | $9.29 (0.98%) | $9.29 | $9.10 | 61,419 | $470.84 M |
| 09/10/2024 | $9.19 | $9.20 (0.11%) | $9.22 | $9.11 | 50,700 | $466.28 M |
| 09/09/2024 | $9.24 | $9.19 (-0.54%) | $9.29 | $9.19 | 111,929 | $465.77 M |
| 09/06/2024 | $9.35 | $9.22 (-1.39%) | $9.41 | $9.16 | 69,535 | $467.29 M |
| 09/05/2024 | $9.47 | $9.35 (-1.27%) | $9.57 | $9.33 | 80,800 | $473.88 M |
| 09/04/2024 | $9.44 | $9.46 (0.21%) | $9.52 | $9.38 | 101,000 | $479.45 M |
| 09/03/2024 | $9.70 | $9.46 (-2.47%) | $9.74 | $9.46 | 111,327 | $479.45 M |
| 08/30/2024 | $9.82 | $9.79 (-0.31%) | $9.85 | $9.71 | 111,228 | $496.18 M |
| 08/29/2024 | $9.70 | $9.80 (1.03%) | $9.83 | $9.69 | 185,700 | $496.68 M |
| 08/28/2024 | $9.76 | $9.67 (-0.92%) | $9.78 | $9.62 | 92,900 | $490.10 M |
| 08/27/2024 | $9.80 | $9.80 (0%) | $9.86 | $9.75 | 59,330 | $487.24 M |
| 08/26/2024 | $9.89 | $9.84 (-0.51%) | $9.91 | $9.82 | 62,342 | $489.23 M |
| 08/23/2024 | $9.59 | $9.80 (2.19%) | $9.82 | $9.59 | 103,100 | $487.24 M |