5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+19.77%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-4.97%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $9.52 | $9.55 (0.32%) | $9.58 | $9.45 | 136.20 K | $493.00 M |
| 07/21/2025 | $9.50 | $9.46 (-0.42%) | $9.57 | $9.46 | 105.10 K | $488.35 M |
| 07/18/2025 | $9.52 | $9.48 (-0.42%) | $9.58 | $9.43 | 96.58 K | $489.38 M |
| 07/17/2025 | $9.44 | $9.50 (0.64%) | $9.55 | $9.44 | 69.95 K | $490.41 M |
| 07/16/2025 | $9.42 | $9.43 (0.11%) | $9.49 | $9.33 | 163.40 K | $486.80 M |
| 07/15/2025 | $9.58 | $9.41 (-1.77%) | $9.59 | $9.41 | 182.90 K | $485.77 M |
| 07/14/2025 | $9.48 | $9.53 (0.53%) | $9.57 | $9.48 | 117.00 K | $491.96 M |
| 07/11/2025 | $9.65 | $9.57 (-0.83%) | $9.66 | $9.57 | 158.50 K | $494.03 M |
| 07/10/2025 | $9.64 | $9.72 (0.83%) | $9.73 | $9.63 | 155.50 K | $501.77 M |
| 07/09/2025 | $9.62 | $9.62 (0%) | $9.65 | $9.57 | 138.15 K | $496.61 M |
| 07/08/2025 | $9.57 | $9.56 (-0.1%) | $9.61 | $9.55 | 135.70 K | $493.51 M |
| 07/07/2025 | $9.63 | $9.56 (-0.73%) | $9.63 | $9.50 | 240.16 K | $493.51 M |
| 07/03/2025 | $9.54 | $9.63 (0.94%) | $9.65 | $9.54 | 74.55 K | $497.13 M |
| 07/02/2025 | $9.41 | $9.51 (1.06%) | $9.53 | $9.33 | 140.10 K | $490.93 M |
| 07/01/2025 | $9.21 | $9.40 (2.06%) | $9.41 | $9.17 | 291.40 K | $485.25 M |
| 06/30/2025 | $9.20 | $9.25 (0.54%) | $9.26 | $9.10 | 118.72 K | $477.51 M |
| 06/27/2025 | $9.11 | $9.17 (0.66%) | $9.21 | $9.09 | 133.60 K | $473.38 M |
| 06/26/2025 | $9.01 | $9.08 (0.78%) | $9.11 | $8.97 | 135.70 K | $468.73 M |
| 06/25/2025 | $9.01 | $8.95 (-0.67%) | $9.01 | $8.94 | 206.74 K | $462.02 M |
| 06/24/2025 | $8.91 | $9.00 (1.01%) | $9.00 | $8.88 | 133.73 K | $464.60 M |
| 06/23/2025 | $8.76 | $8.85 (1.03%) | $8.85 | $8.66 | 113.82 K | $456.86 M |
| 06/20/2025 | $8.84 | $8.74 (-1.13%) | $8.84 | $8.71 | 182.23 K | $451.18 M |
| 06/18/2025 | $8.78 | $8.76 (-0.23%) | $8.85 | $8.76 | 210.23 K | $452.21 M |
| 06/17/2025 | $8.83 | $8.81 (-0.23%) | $8.88 | $8.78 | 129.85 K | $454.80 M |
| 06/16/2025 | $8.83 | $8.84 (0.11%) | $8.89 | $8.78 | 122.60 K | $456.34 M |
| 06/13/2025 | $8.83 | $8.79 (-0.45%) | $8.86 | $8.74 | 132.00 K | $453.76 M |
| 06/12/2025 | $8.90 | $8.91 (0.11%) | $8.96 | $8.83 | 46.81 K | $459.96 M |
| 06/11/2025 | $9.15 | $9.10 (-0.55%) | $9.22 | $9.10 | 90.95 K | $469.77 M |
| 06/10/2025 | $9.11 | $9.12 (0.11%) | $9.21 | $9.11 | 95.00 K | $470.80 M |
| 06/09/2025 | $9.11 | $9.09 (-0.22%) | $9.14 | $9.06 | 75.00 K | $469.25 M |
| 06/06/2025 | $9.06 | $9.06 (0%) | $9.08 | $8.99 | 64.00 K | $467.70 M |
| 06/05/2025 | $8.91 | $8.93 (0.22%) | $9.00 | $8.87 | 88.54 K | $460.99 M |
| 06/04/2025 | $8.84 | $8.89 (0.57%) | $8.94 | $8.84 | 118.80 K | $458.93 M |
| 06/03/2025 | $8.72 | $8.83 (1.26%) | $8.86 | $8.70 | 124.90 K | $455.83 M |
| 06/02/2025 | $8.77 | $8.73 (-0.46%) | $8.77 | $8.66 | 152.70 K | $450.67 M |
| 05/30/2025 | $8.75 | $8.75 (0%) | $8.78 | $8.68 | 81.30 K | $451.70 M |
| 05/29/2025 | $8.79 | $8.76 (-0.34%) | $8.81 | $8.72 | 76.90 K | $452.21 M |
| 05/28/2025 | $8.83 | $8.73 (-1.13%) | $8.89 | $8.69 | 118.70 K | $450.67 M |
| 05/27/2025 | $8.75 | $8.81 (0.69%) | $8.89 | $8.65 | 158.60 K | $454.80 M |
| 05/23/2025 | $8.56 | $8.64 (0.93%) | $8.69 | $8.56 | 181.52 K | $446.02 M |
| 05/22/2025 | $8.68 | $8.69 (0.12%) | $8.72 | $8.60 | 115.94 K | $448.60 M |
| 05/21/2025 | $8.81 | $8.68 (-1.48%) | $8.85 | $8.62 | 241.92 K | $448.08 M |
| 05/20/2025 | $8.80 | $8.86 (0.68%) | $8.89 | $8.78 | 157.50 K | $457.38 M |
| 05/19/2025 | $8.65 | $8.81 (1.85%) | $8.84 | $8.65 | 204.00 K | $454.80 M |
| 05/16/2025 | $8.77 | $8.81 (0.46%) | $8.83 | $8.76 | 101.80 K | $454.80 M |
| 05/15/2025 | $8.77 | $8.76 (-0.11%) | $8.78 | $8.67 | 95.92 K | $452.21 M |
| 05/14/2025 | $8.80 | $8.80 (0%) | $8.84 | $8.73 | 75.12 K | $454.28 M |
| 05/13/2025 | $8.77 | $8.78 (0.11%) | $8.83 | $8.71 | 164.73 K | $453.25 M |
| 05/12/2025 | $8.73 | $8.76 (0.34%) | $8.76 | $8.55 | 294.74 K | $452.21 M |
| 05/09/2025 | $8.41 | $8.42 (0.12%) | $8.49 | $8.40 | 69.80 K | $434.66 M |
| 05/08/2025 | $8.30 | $8.38 (0.96%) | $8.44 | $8.27 | 187.60 K | $432.60 M |
| 05/07/2025 | $8.29 | $8.23 (-0.72%) | $8.29 | $8.18 | 91.79 K | $424.85 M |
| 05/06/2025 | $8.25 | $8.23 (-0.24%) | $8.28 | $8.14 | 133.00 K | $424.85 M |
| 05/05/2025 | $8.29 | $8.31 (0.24%) | $8.35 | $8.25 | 120.90 K | $428.98 M |
| 05/02/2025 | $8.25 | $8.31 (0.73%) | $8.39 | $8.21 | 208.00 K | $428.98 M |
| 05/01/2025 | $8.20 | $8.20 (0%) | $8.28 | $8.10 | 165.30 K | $423.31 M |
| 04/30/2025 | $8.14 | $8.18 (0.49%) | $8.20 | $8.05 | 89.01 K | $422.27 M |
| 04/29/2025 | $8.20 | $8.23 (0.37%) | $8.29 | $8.13 | 143.37 K | $424.85 M |
| 04/28/2025 | $8.25 | $8.23 (-0.24%) | $8.28 | $8.14 | 163.90 K | $424.85 M |
| 04/25/2025 | $8.19 | $8.24 (0.61%) | $8.24 | $8.15 | 100.80 K | $417.62 M |
| 04/24/2025 | $8.06 | $8.19 (1.61%) | $8.19 | $8.00 | 89.15 K | $415.09 M |
| 04/23/2025 | $8.07 | $7.99 (-0.99%) | $8.27 | $7.99 | 175.60 K | $404.95 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.
