5 DAY PERFORMANCE
+11.59%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
+1.74%
1 YEAR PERFORMANCE
+8.06%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.62 | 101,493 | $438.40 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 |
| 01/29/2025 | $9.98 | $9.87 (-1.1%) | $10.00 | $9.86 | 152,600 | $500.23 M |
| 01/28/2025 | $10.03 | $9.98 (-0.5%) | $10.07 | $9.86 | 108,210 | $505.81 M |
| 01/27/2025 | $10.15 | $10.02 (-1.28%) | $10.15 | $9.93 | 127,300 | $507.83 M |
| 01/24/2025 | $10.20 | $10.21 (0.1%) | $10.25 | $10.15 | 90,800 | $517.46 M |
| 01/23/2025 | $10.12 | $10.20 (0.79%) | $10.24 | $10.10 | 119,200 | $516.96 M |
| 01/22/2025 | $10.23 | $10.17 (-0.59%) | $10.25 | $10.16 | 93,842 | $515.44 M |
| 01/21/2025 | $10.12 | $10.19 (0.69%) | $10.21 | $10.06 | 127,700 | $516.45 M |
| 01/17/2025 | $10.10 | $10.05 (-0.5%) | $10.13 | $10.02 | 81,014 | $509.36 M |
| 01/16/2025 | $9.97 | $10.00 (0.3%) | $10.07 | $9.97 | 65,300 | $506.82 M |
| 01/15/2025 | $9.95 | $9.96 (0.1%) | $9.99 | $9.87 | 108,600 | $504.79 M |
| 01/14/2025 | $9.71 | $9.77 (0.62%) | $9.80 | $9.69 | 146,600 | $495.16 M |
| 01/13/2025 | $9.59 | $9.68 (0.94%) | $9.68 | $9.55 | 77,533 | $490.60 M |
| 01/10/2025 | $9.79 | $9.69 (-1.02%) | $9.81 | $9.57 | 84,800 | $491.11 M |
| 01/08/2025 | $9.78 | $9.87 (0.92%) | $9.87 | $9.74 | 111,828 | $500.23 M |
| 01/07/2025 | $9.94 | $9.79 (-1.51%) | $9.97 | $9.77 | 110,900 | $496.18 M |
| 01/06/2025 | $9.93 | $9.92 (-0.1%) | $10.07 | $9.92 | 72,021 | $502.77 M |
| 01/03/2025 | $9.75 | $9.90 (1.54%) | $9.93 | $9.74 | 66,900 | $501.75 M |
| 01/02/2025 | $9.82 | $9.73 (-0.92%) | $9.92 | $9.64 | 86,007 | $493.14 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 |
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.
