5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
+8.96%
3 MONTH PERFORMANCE
+7.84%
6 MONTH PERFORMANCE
+19.69%
YEAR-TO-DATE PERFORMANCE
+10.74%
1 YEAR PERFORMANCE
+15.73%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $11.56 | $11.55 (-0.09%) | $11.58 | $11.52 | 66.16 K | $607.45 M |
| 01/26/2026 | $11.60 | $11.56 (-0.34%) | $11.70 | $11.53 | 83.50 K | $607.98 M |
| 01/23/2026 | $11.79 | $11.59 (-1.7%) | $11.80 | $11.56 | 209.60 K | $609.56 M |
| 01/22/2026 | $11.75 | $11.79 (0.34%) | $11.88 | $11.73 | 223.50 K | $620.07 M |
| 01/21/2026 | $11.49 | $11.66 (1.48%) | $11.68 | $11.46 | 138.50 K | $613.24 M |
| 01/20/2026 | $11.43 | $11.42 (-0.09%) | $11.52 | $11.36 | 153.50 K | $600.61 M |
| 01/16/2026 | $11.53 | $11.57 (0.35%) | $11.62 | $11.47 | 185.50 K | $608.50 M |
| 01/15/2026 | $11.42 | $11.49 (0.61%) | $11.56 | $11.42 | 158.42 K | $604.30 M |
| 01/14/2026 | $11.30 | $11.38 (0.71%) | $11.40 | $11.30 | 165.91 K | $598.51 M |
| 01/13/2026 | $11.31 | $11.29 (-0.18%) | $11.36 | $11.28 | 149.60 K | $593.78 M |
| 01/12/2026 | $11.15 | $11.28 (1.17%) | $11.29 | $11.13 | 118.80 K | $593.25 M |
| 01/09/2026 | $11.14 | $11.15 (0.09%) | $11.21 | $11.07 | 125.85 K | $586.41 M |
| 01/08/2026 | $10.95 | $11.10 (1.37%) | $11.14 | $10.95 | 125.63 K | $583.79 M |
| 01/07/2026 | $11.05 | $10.97 (-0.72%) | $11.17 | $10.96 | 404.30 K | $576.95 M |
| 01/06/2026 | $10.81 | $11.05 (2.22%) | $11.07 | $10.80 | 264.10 K | $581.16 M |
| 01/05/2026 | $10.54 | $10.80 (2.47%) | $10.81 | $10.54 | 161.50 K | $568.01 M |
| 01/02/2026 | $10.50 | $10.54 (0.38%) | $10.55 | $10.45 | 114.01 K | $554.33 M |
| 12/31/2025 | $10.52 | $10.43 (-0.86%) | $10.69 | $10.43 | 139.50 K | $548.55 M |
| 12/30/2025 | $10.56 | $10.54 (-0.19%) | $10.67 | $10.52 | 99.90 K | $554.33 M |
| 12/29/2025 | $10.55 | $10.54 (-0.09%) | $10.68 | $10.54 | 86.40 K | $554.33 M |
| 12/26/2025 | $10.66 | $10.60 (-0.56%) | $10.77 | $10.57 | 78.52 K | $557.49 M |
| 12/24/2025 | $10.68 | $10.68 (0%) | $10.72 | $10.62 | 68.30 K | $561.70 M |
| 12/23/2025 | $10.63 | $10.64 (0.09%) | $10.67 | $10.60 | 82.54 K | $559.59 M |
| 12/22/2025 | $10.56 | $10.65 (0.85%) | $10.72 | $10.55 | 100.90 K | $560.12 M |
| 12/19/2025 | $10.49 | $10.52 (0.29%) | $10.57 | $10.48 | 72.95 K | $553.28 M |
| 12/18/2025 | $10.48 | $10.46 (-0.19%) | $10.59 | $10.42 | 81.40 K | $550.13 M |
| 12/17/2025 | $10.52 | $10.38 (-1.33%) | $10.56 | $10.34 | 95.60 K | $545.92 M |
| 12/16/2025 | $10.48 | $10.49 (0.1%) | $10.54 | $10.43 | 56.30 K | $551.70 M |
| 12/15/2025 | $10.61 | $10.48 (-1.23%) | $10.62 | $10.48 | 76.40 K | $551.18 M |
| 12/12/2025 | $10.69 | $10.58 (-1.03%) | $10.74 | $10.54 | 98.62 K | $556.44 M |
| 12/11/2025 | $10.58 | $10.70 (1.13%) | $10.75 | $10.53 | 202.63 K | $562.75 M |
| 12/10/2025 | $10.69 | $10.85 (1.5%) | $10.94 | $10.65 | 162.67 K | $570.64 M |
| 12/09/2025 | $10.55 | $10.70 (1.42%) | $10.71 | $10.55 | 50.70 K | $562.75 M |
| 12/08/2025 | $10.62 | $10.59 (-0.28%) | $10.67 | $10.59 | 86.15 K | $556.96 M |
| 12/05/2025 | $10.61 | $10.58 (-0.28%) | $10.67 | $10.55 | 82.25 K | $556.44 M |
| 12/04/2025 | $10.52 | $10.58 (0.57%) | $10.66 | $10.49 | 87.50 K | $556.44 M |
| 12/03/2025 | $10.39 | $10.52 (1.25%) | $10.55 | $10.32 | 79.60 K | $553.28 M |
| 12/02/2025 | $10.36 | $10.33 (-0.29%) | $10.46 | $10.28 | 99.74 K | $543.29 M |
| 12/01/2025 | $10.29 | $10.32 (0.29%) | $10.39 | $10.28 | 56.30 K | $542.76 M |
| 11/28/2025 | $10.39 | $10.46 (0.67%) | $10.46 | $10.39 | 56.40 K | $550.13 M |
| 11/26/2025 | $10.25 | $10.30 (0.49%) | $10.41 | $10.25 | 75.92 K | $541.71 M |
| 11/25/2025 | $9.97 | $10.22 (2.51%) | $10.22 | $9.91 | 87.90 K | $537.50 M |
| 11/24/2025 | $9.81 | $9.91 (1.02%) | $9.96 | $9.81 | 104.20 K | $521.20 M |
| 11/21/2025 | $9.56 | $9.76 (2.09%) | $9.86 | $9.56 | 105.84 K | $513.31 M |
| 11/20/2025 | $9.78 | $9.52 (-2.66%) | $10.00 | $9.52 | 213.53 K | $500.69 M |
| 11/19/2025 | $9.71 | $9.72 (0.1%) | $9.82 | $9.70 | 95.70 K | $511.21 M |
| 11/18/2025 | $9.64 | $9.73 (0.93%) | $9.79 | $9.60 | 110.00 K | $511.73 M |
| 11/17/2025 | $9.90 | $9.72 (-1.82%) | $10.01 | $9.71 | 195.00 K | $511.21 M |
| 11/14/2025 | $9.83 | $9.95 (1.22%) | $9.98 | $9.81 | 89.00 K | $523.30 M |
| 11/13/2025 | $10.24 | $9.95 (-2.83%) | $10.27 | $9.93 | 106.22 K | $523.30 M |
| 11/12/2025 | $10.23 | $10.27 (0.39%) | $10.41 | $10.23 | 85.04 K | $540.13 M |
| 11/11/2025 | $10.27 | $10.21 (-0.58%) | $10.29 | $10.21 | 71.30 K | $536.98 M |
| 11/10/2025 | $10.31 | $10.29 (-0.19%) | $10.35 | $10.20 | 69.41 K | $541.18 M |
| 11/07/2025 | $10.09 | $10.11 (0.2%) | $10.14 | $9.96 | 82.60 K | $531.72 M |
| 11/06/2025 | $10.38 | $10.16 (-2.12%) | $10.38 | $10.16 | 170.34 K | $534.35 M |
| 11/05/2025 | $10.28 | $10.33 (0.49%) | $10.39 | $10.22 | 276.72 K | $543.29 M |
| 11/04/2025 | $10.33 | $10.26 (-0.68%) | $10.44 | $10.25 | 140.70 K | $539.61 M |
| 11/03/2025 | $10.53 | $10.51 (-0.19%) | $10.56 | $10.43 | 91.40 K | $552.76 M |
| 10/31/2025 | $10.50 | $10.55 (0.48%) | $10.57 | $10.50 | 77.10 K | $554.86 M |
| 10/30/2025 | $10.52 | $10.52 (0%) | $10.62 | $10.48 | 103.41 K | $553.28 M |
| 10/29/2025 | $10.76 | $10.60 (-1.49%) | $10.80 | $10.55 | 92.22 K | $557.49 M |
| 10/28/2025 | $10.74 | $10.71 (-0.28%) | $10.74 | $10.61 | 75.44 K | $563.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
