5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+14.90%
YEAR-TO-DATE PERFORMANCE
+6.77%
1 YEAR PERFORMANCE
+1.76%
Royce Micro-Cap Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.62 | $10.61 (-0.09%) | $10.67 | $10.60 | 72.99 K | $559.07 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 |
| 10/27/2025 | $10.84 | $10.74 (-0.92%) | $10.88 | $10.73 | 111.64 K | $564.85 M |
| 10/24/2025 | $10.65 | $10.71 (0.56%) | $10.76 | $10.63 | 99.70 K | $563.27 M |
| 10/23/2025 | $10.45 | $10.55 (0.96%) | $10.58 | $10.43 | 71.64 K | $554.86 M |
| 10/22/2025 | $10.57 | $10.41 (-1.51%) | $10.60 | $10.30 | 212.10 K | $547.50 M |
| 10/21/2025 | $10.56 | $10.57 (0.09%) | $10.58 | $10.50 | 97.93 K | $555.91 M |
| 10/20/2025 | $10.41 | $10.53 (1.15%) | $10.55 | $10.41 | 77.85 K | $553.81 M |
| 10/17/2025 | $10.44 | $10.34 (-0.96%) | $10.48 | $10.33 | 110.50 K | $543.81 M |
| 10/16/2025 | $10.69 | $10.47 (-2.06%) | $10.71 | $10.45 | 163.00 K | $550.65 M |
| 10/15/2025 | $10.58 | $10.65 (0.66%) | $10.67 | $10.55 | 193.31 K | $560.12 M |
| 10/14/2025 | $10.17 | $10.45 (2.75%) | $10.50 | $10.14 | 145.73 K | $549.60 M |
| 10/13/2025 | $10.16 | $10.26 (0.98%) | $10.30 | $10.13 | 101.45 K | $539.61 M |
| 10/10/2025 | $10.42 | $10.06 (-3.45%) | $10.52 | $10.04 | 144.40 K | $529.09 M |
| 10/09/2025 | $10.52 | $10.40 (-1.14%) | $10.52 | $10.40 | 97.10 K | $546.97 M |
| 10/08/2025 | $10.49 | $10.51 (0.19%) | $10.52 | $10.41 | 128.80 K | $552.76 M |
| 10/07/2025 | $10.59 | $10.42 (-1.61%) | $10.60 | $10.37 | 150.00 K | $548.02 M |
| 10/06/2025 | $10.47 | $10.54 (0.67%) | $10.55 | $10.47 | 128.61 K | $554.33 M |
| 10/03/2025 | $10.48 | $10.40 (-0.76%) | $10.51 | $10.38 | 160.50 K | $546.97 M |
| 10/02/2025 | $10.44 | $10.40 (-0.38%) | $10.46 | $10.35 | 113.40 K | $546.97 M |
| 10/01/2025 | $10.34 | $10.46 (1.16%) | $10.46 | $10.33 | 69.50 K | $550.13 M |
| 09/30/2025 | $10.38 | $10.39 (0.1%) | $10.44 | $10.26 | 145.00 K | $546.44 M |
| 09/29/2025 | $10.44 | $10.38 (-0.57%) | $10.45 | $10.30 | 184.60 K | $545.92 M |
| 09/26/2025 | $10.31 | $10.38 (0.68%) | $10.38 | $10.29 | 41.70 K | $535.84 M |
| 09/25/2025 | $10.35 | $10.28 (-0.68%) | $10.41 | $10.22 | 131.64 K | $530.68 M |
| 09/24/2025 | $10.51 | $10.41 (-0.95%) | $10.54 | $10.35 | 144.90 K | $537.39 M |
| 09/23/2025 | $10.53 | $10.50 (-0.28%) | $10.65 | $10.47 | 132.96 K | $542.04 M |
| 09/22/2025 | $10.36 | $10.50 (1.35%) | $10.50 | $10.33 | 82.90 K | $542.04 M |
| 09/19/2025 | $10.50 | $10.40 (-0.95%) | $10.50 | $10.39 | 125.00 K | $536.88 M |
| 09/18/2025 | $10.30 | $10.44 (1.36%) | $10.47 | $10.30 | 61.70 K | $538.94 M |
| 09/17/2025 | $10.29 | $10.27 (-0.19%) | $10.39 | $10.23 | 91.22 K | $530.16 M |
| 09/16/2025 | $10.23 | $10.23 (0%) | $10.27 | $10.17 | 84.33 K | $528.10 M |
| 09/15/2025 | $10.24 | $10.22 (-0.2%) | $10.25 | $10.21 | 71.34 K | $527.58 M |
| 09/12/2025 | $10.25 | $10.20 (-0.49%) | $10.29 | $10.15 | 79.30 K | $526.55 M |
| 09/11/2025 | $10.30 | $10.42 (1.17%) | $10.45 | $10.30 | 101.72 K | $537.91 M |
| 09/10/2025 | $10.33 | $10.26 (-0.68%) | $10.38 | $10.22 | 68.90 K | $529.65 M |
| 09/09/2025 | $10.30 | $10.28 (-0.19%) | $10.36 | $10.22 | 157.64 K | $530.68 M |
| 09/08/2025 | $10.30 | $10.31 (0.1%) | $10.35 | $10.24 | 63.04 K | $532.23 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.
