5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
+5.32%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+6.71%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $9.82 | $9.67 (-1.53%) | $9.92 | $9.67 | 53,676 | $495.67 M |
| 12/31/2024 | $9.73 | $9.75 (0.21%) | $9.84 | $9.69 | 97,419 | $494.15 M |
| 12/30/2024 | $9.72 | $9.67 (-0.51%) | $9.80 | $9.55 | 99,700 | $490.10 M |
| 12/27/2024 | $9.84 | $9.74 (-1.02%) | $9.87 | $9.67 | 152,833 | $493.64 M |
| 12/26/2024 | $9.74 | $9.82 (0.82%) | $9.88 | $9.71 | 69,700 | $497.70 M |
| 12/24/2024 | $9.74 | $9.75 (0.1%) | $9.87 | $9.62 | 76,200 | $494.15 M |
| 12/23/2024 | $9.77 | $9.65 (-1.23%) | $9.79 | $9.59 | 170,814 | $489.08 M |
| 12/20/2024 | $9.49 | $9.65 (1.69%) | $9.69 | $9.42 | 109,513 | $489.08 M |
| 12/19/2024 | $9.69 | $9.49 (-2.06%) | $9.72 | $9.47 | 124,140 | $480.97 M |
| 12/18/2024 | $9.97 | $9.61 (-3.61%) | $10.00 | $9.54 | 131,345 | $487.06 M |
| 12/17/2024 | $9.91 | $9.90 (-0.1%) | $10.00 | $9.80 | 221,000 | $501.75 M |
| 12/16/2024 | $9.92 | $9.95 (0.3%) | $9.99 | $9.89 | 138,541 | $504.29 M |
| 12/13/2024 | $9.98 | $9.90 (-0.8%) | $10.05 | $9.85 | 114,000 | $501.75 M |
| 12/12/2024 | $10.07 | $9.99 (-0.79%) | $10.08 | $9.96 | 159,814 | $506.31 M |
| 12/11/2024 | $10.32 | $10.31 (-0.1%) | $10.36 | $10.27 | 52,939 | $522.53 M |
| 12/10/2024 | $10.27 | $10.22 (-0.49%) | $10.28 | $10.17 | 111,137 | $517.97 M |
| 12/09/2024 | $10.32 | $10.26 (-0.58%) | $10.37 | $10.21 | 173,919 | $520.00 M |
| 12/06/2024 | $10.31 | $10.23 (-0.78%) | $10.38 | $10.23 | 139,600 | $518.48 M |
| 12/05/2024 | $10.40 | $10.28 (-1.15%) | $10.43 | $10.26 | 99,623 | $521.01 M |
| 12/04/2024 | $10.38 | $10.38 (0%) | $10.41 | $10.33 | 118,606 | $526.08 M |
| 12/03/2024 | $10.36 | $10.34 (-0.19%) | $10.40 | $10.33 | 101,642 | $524.05 M |
| 12/02/2024 | $10.35 | $10.40 (0.48%) | $10.40 | $10.28 | 148,700 | $527.09 M |
| 11/29/2024 | $10.29 | $10.32 (0.29%) | $10.38 | $10.27 | 76,106 | $523.04 M |
| 11/27/2024 | $10.25 | $10.23 (-0.2%) | $10.29 | $10.18 | 141,600 | $518.48 M |
| 11/26/2024 | $10.33 | $10.24 (-0.87%) | $10.33 | $10.20 | 80,812 | $518.99 M |
| 11/25/2024 | $10.29 | $10.33 (0.39%) | $10.36 | $10.24 | 139,700 | $523.55 M |
| 11/22/2024 | $10.08 | $10.18 (0.99%) | $10.20 | $10.08 | 137,000 | $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 |