5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
-13.89%
YEAR-TO-DATE PERFORMANCE
-16.10%
1 YEAR PERFORMANCE
-7.88%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.14 | $8.18 (0.49%) | $8.19 | $8.05 | 88,600 | $411.54 M |
| 04/29/2025 | $8.20 | $8.23 (0.37%) | $8.29 | $8.13 | 143,374 | $417.11 M |
| 04/28/2025 | $8.25 | $8.23 (-0.24%) | $8.28 | $8.14 | 163,900 | $417.11 M |
| 04/25/2025 | $8.19 | $8.24 (0.61%) | $8.24 | $8.15 | 100,800 | $417.62 M |
| 04/24/2025 | $8.06 | $8.19 (1.61%) | $8.19 | $8.00 | 89,146 | $415.09 M |
| 04/23/2025 | $8.07 | $7.99 (-0.99%) | $8.27 | $7.99 | 175,600 | $404.95 M |
| 04/22/2025 | $7.80 | $7.89 (1.15%) | $7.96 | $7.78 | 147,000 | $399.88 M |
| 04/21/2025 | $7.83 | $7.70 (-1.66%) | $7.83 | $7.62 | 256,623 | $390.25 M |
| 04/17/2025 | $7.90 | $7.90 (0%) | $7.91 | $7.78 | 287,731 | $400.39 M |
| 04/16/2025 | $7.95 | $7.83 (-1.51%) | $7.95 | $7.77 | 202,900 | $396.84 M |
| 04/15/2025 | $7.88 | $7.95 (0.89%) | $7.97 | $7.82 | 173,523 | $402.92 M |
| 04/14/2025 | $7.96 | $7.86 (-1.26%) | $8.00 | $7.72 | 199,305 | $398.36 M |
| 04/11/2025 | $7.78 | $7.83 (0.64%) | $7.86 | $7.61 | 105,205 | $396.84 M |
| 04/10/2025 | $7.78 | $7.77 (-0.13%) | $7.97 | $7.60 | 119,119 | $393.80 M |
| 04/09/2025 | $7.25 | $7.95 (9.66%) | $8.11 | $7.25 | 279,529 | $402.92 M |
| 04/08/2025 | $7.83 | $7.35 (-6.13%) | $7.88 | $7.26 | 197,800 | $372.51 M |
| 04/07/2025 | $7.44 | $7.52 (1.08%) | $7.76 | $7.26 | 328,952 | $381.13 M |
| 04/04/2025 | $7.79 | $7.65 (-1.8%) | $7.82 | $7.44 | 285,211 | $387.72 M |
| 04/03/2025 | $8.20 | $8.03 (-2.07%) | $8.23 | $8.00 | 326,700 | $406.98 M |
| 04/02/2025 | $8.31 | $8.52 (2.53%) | $8.52 | $8.31 | 171,729 | $431.81 M |
| 04/01/2025 | $8.39 | $8.37 (-0.24%) | $8.43 | $8.25 | 164,000 | $424.21 M |
| 03/31/2025 | $8.37 | $8.43 (0.72%) | $8.43 | $8.24 | 193,900 | $427.25 M |
| 03/28/2025 | $8.61 | $8.46 (-1.74%) | $8.63 | $8.41 | 85,040 | $428.77 M |
| 03/27/2025 | $8.61 | $8.61 (0%) | $8.62 | $8.53 | 79,753 | $436.37 M |
| 03/26/2025 | $8.79 | $8.61 (-2.05%) | $8.80 | $8.57 | 138,604 | $436.37 M |
| 03/25/2025 | $8.74 | $8.74 (0%) | $8.77 | $8.68 | 143,300 | $442.96 M |
| 03/24/2025 | $8.68 | $8.72 (0.46%) | $8.73 | $8.62 | 135,600 | $441.95 M |
| 03/21/2025 | $8.50 | $8.55 (0.59%) | $8.56 | $8.48 | 124,800 | $433.33 M |
| 03/20/2025 | $8.65 | $8.58 (-0.81%) | $8.70 | $8.55 | 204,600 | $434.85 M |
| 03/19/2025 | $8.58 | $8.70 (1.4%) | $8.74 | $8.56 | 146,445 | $440.93 M |
| 03/18/2025 | $8.56 | $8.58 (0.23%) | $8.59 | $8.53 | 181,800 | $434.85 M |
| 03/17/2025 | $8.48 | $8.60 (1.42%) | $8.61 | $8.48 | 109,500 | $435.87 M |
| 03/14/2025 | $8.47 | $8.48 (0.12%) | $8.57 | $8.46 | 218,228 | $429.78 M |
| 03/13/2025 | $8.56 | $8.40 (-1.87%) | $8.60 | $8.35 | 191,514 | $425.73 M |
| 03/12/2025 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.62 | 101,500 | $441.44 M |
| 03/11/2025 | $8.62 | $8.62 (0%) | $8.70 | $8.50 | 151,100 | $436.88 M |
| 03/10/2025 | $8.88 | $8.65 (-2.59%) | $8.93 | $8.60 | 191,400 | $438.40 M |
| 03/07/2025 | $8.90 | $8.89 (-0.11%) | $8.98 | $8.77 | 172,200 | $450.56 M |
| 03/06/2025 | $8.88 | $8.86 (-0.23%) | $8.97 | $8.80 | 125,900 | $449.04 M |
| 03/05/2025 | $8.91 | $8.96 (0.56%) | $9.01 | $8.88 | 146,302 | $454.11 M |
| 03/04/2025 | $8.92 | $8.94 (0.22%) | $9.03 | $8.80 | 297,646 | $453.10 M |
| 03/03/2025 | $9.31 | $9.03 (-3.01%) | $9.33 | $8.98 | 169,024 | $457.66 M |
| 02/28/2025 | $9.20 | $9.29 (0.98%) | $9.29 | $9.17 | 105,100 | $470.84 M |
| 02/27/2025 | $9.39 | $9.21 (-1.92%) | $9.44 | $9.18 | 152,700 | $466.78 M |
| 02/26/2025 | $9.36 | $9.35 (-0.11%) | $9.47 | $9.32 | 116,100 | $473.88 M |
| 02/25/2025 | $9.46 | $9.35 (-1.16%) | $9.46 | $9.29 | 128,583 | $473.88 M |
| 02/24/2025 | $9.58 | $9.47 (-1.15%) | $9.58 | $9.43 | 150,900 | $479.96 M |
| 02/21/2025 | $9.83 | $9.54 (-2.95%) | $9.86 | $9.50 | 145,100 | $483.51 M |
| 02/20/2025 | $9.93 | $9.80 (-1.31%) | $9.98 | $9.78 | 125,800 | $496.68 M |
| 02/19/2025 | $9.93 | $9.94 (0.1%) | $9.96 | $9.89 | 224,541 | $503.78 M |
| 02/18/2025 | $10.01 | $10.00 (-0.1%) | $10.09 | $9.95 | 138,300 | $506.82 M |
| 02/14/2025 | $10.02 | $10.01 (-0.1%) | $10.05 | $9.98 | 38,006 | $507.33 M |
| 02/13/2025 | $9.94 | $9.99 (0.5%) | $10.00 | $9.88 | 76,707 | $506.31 M |
| 02/12/2025 | $9.92 | $9.92 (0%) | $10.02 | $9.86 | 65,137 | $502.77 M |
| 02/11/2025 | $9.96 | $10.03 (0.7%) | $10.09 | $9.94 | 77,000 | $508.34 M |
| 02/10/2025 | $10.07 | $10.06 (-0.1%) | $10.08 | $9.99 | 38,700 | $509.86 M |
| 02/07/2025 | $10.18 | $10.02 (-1.57%) | $10.18 | $9.96 | 73,300 | $507.83 M |
| 02/06/2025 | $10.15 | $10.14 (-0.1%) | $10.17 | $10.10 | 51,616 | $513.92 M |
| 02/05/2025 | $10.01 | $10.09 (0.8%) | $10.09 | $9.94 | 72,700 | $511.38 M |
| 02/04/2025 | $9.80 | $9.94 (1.43%) | $9.95 | $9.78 | 143,000 | $503.78 M |
| 02/03/2025 | $9.75 | $9.80 (0.51%) | $9.83 | $9.65 | 139,508 | $496.68 M |
| 01/31/2025 | $9.98 | $9.90 (-0.8%) | $9.99 | $9.86 | 146,141 | $501.75 M |
| 01/30/2025 | $9.95 | $9.96 (0.1%) | $10.00 | $9.90 | 229,220 | $504.79 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.
