5 DAY PERFORMANCE
-14.83%
1 MONTH PERFORMANCE
-17.61%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
+11.22%
1 YEAR PERFORMANCE
+23.27%
Royce Micro-Cap Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.09 | $14.23 (0.99%) | $14.30 | $14.09 | 54.78 K | |
| 08/06/2026 | $14.08 | $14.04 (-0.28%) | $14.17 | $13.96 | 157.93 K | $742.20 M |
| 08/05/2026 | $14.30 | $14.15 (-1.05%) | $14.30 | $14.10 | 139.03 K | $748.01 M |
| 08/04/2026 | $14.04 | $14.21 (1.21%) | $14.28 | $13.97 | 129.30 K | $751.18 M |
| 08/03/2026 | $13.72 | $13.87 (1.09%) | $13.89 | $13.69 | 131.23 K | $733.21 M |
| 07/31/2026 | $13.77 | $13.62 (-1.09%) | $13.90 | $13.53 | 67.71 K | $719.99 M |
| 07/30/2026 | $13.59 | $13.70 (0.81%) | $13.72 | $13.51 | 84.10 K | $724.22 M |
| 07/29/2026 | $13.68 | $13.42 (-1.9%) | $13.71 | $13.34 | 107.91 K | $709.42 M |
| 07/28/2026 | $13.79 | $13.70 (-0.65%) | $13.87 | $13.60 | 92.80 K | $724.22 M |
| 07/27/2026 | $13.88 | $13.74 (-1.01%) | $13.95 | $13.65 | 144.00 K | $726.34 M |
| 07/24/2026 | $13.95 | $13.76 (-1.36%) | $13.99 | $13.75 | 129.60 K | $727.39 M |
| 07/23/2026 | $13.87 | $13.93 (0.43%) | $14.18 | $13.72 | 225.20 K | $736.38 M |
| 07/22/2026 | $14.09 | $13.98 (-0.78%) | $14.19 | $13.97 | 109.72 K | $739.02 M |
| 07/21/2026 | $13.99 | $14.10 (0.79%) | $14.13 | $13.86 | 143.71 K | $745.37 M |
| 07/20/2026 | $13.97 | $13.92 (-0.36%) | $14.00 | $13.87 | 88.72 K | $735.85 M |
| 07/17/2026 | $13.81 | $13.94 (0.94%) | $14.03 | $13.70 | 127.10 K | $736.91 M |
| 07/16/2026 | $14.15 | $13.95 (-1.41%) | $14.18 | $13.93 | 132.30 K | $737.44 M |
| 07/15/2026 | $14.20 | $14.15 (-0.35%) | $14.33 | $13.97 | 124.13 K | $748.01 M |
| 07/14/2026 | $13.95 | $14.14 (1.36%) | $14.16 | $13.95 | 101.50 K | $747.48 M |
| 07/13/2026 | $13.99 | $13.90 (-0.64%) | $14.06 | $13.86 | 131.05 K | $734.79 M |
| 07/10/2026 | $14.15 | $14.09 (-0.42%) | $14.15 | $14.00 | 83.31 K | $744.84 M |
| 07/09/2026 | $13.97 | $14.14 (1.22%) | $14.15 | $13.95 | 83.90 K | $747.48 M |
| 07/08/2026 | $13.90 | $13.85 (-0.36%) | $13.95 | $13.67 | 346.12 K | $732.15 M |
| 07/07/2026 | $14.29 | $14.08 (-1.47%) | $14.29 | $13.97 | 130.80 K | $744.31 M |
| 07/06/2026 | $14.41 | $14.32 (-0.62%) | $14.53 | $14.29 | 105.60 K | $757.00 M |
| 07/02/2026 | $14.76 | $14.38 (-2.57%) | $14.78 | $14.35 | 136.27 K | $760.17 M |
| 07/01/2026 | $14.67 | $14.68 (0.07%) | $14.72 | $14.50 | 156.24 K | $776.03 M |
| 06/30/2026 | $14.44 | $14.64 (1.39%) | $14.69 | $14.42 | 295.00 K | $773.91 M |
| 06/29/2026 | $14.14 | $14.41 (1.91%) | $14.42 | $14.14 | 228.20 K | $761.76 M |
| 06/26/2026 | $14.12 | $14.12 (0%) | $14.22 | $14.02 | 209.53 K | $746.42 M |
| 06/25/2026 | $14.24 | $14.12 (-0.84%) | $14.27 | $14.03 | 206.90 K | $746.42 M |
| 06/24/2026 | $13.99 | $14.05 (0.43%) | $14.13 | $13.92 | 157.10 K | $742.72 M |
| 06/23/2026 | $14.11 | $13.97 (-0.99%) | $14.26 | $13.92 | 177.42 K | $738.50 M |
| 06/22/2026 | $14.27 | $14.28 (0.07%) | $14.42 | $14.20 | 112.20 K | $754.88 M |
| 06/18/2026 | $14.12 | $14.22 (0.71%) | $14.28 | $14.06 | 111.40 K | $751.71 M |
| 06/17/2026 | $14.00 | $13.99 (-0.07%) | $14.15 | $13.81 | 147.20 K | $739.55 M |
| 06/16/2026 | $14.12 | $13.98 (-0.99%) | $14.17 | $13.93 | 209.72 K | $739.02 M |
| 06/15/2026 | $14.27 | $14.12 (-1.05%) | $14.27 | $14.05 | 203.80 K | $746.42 M |
| 06/12/2026 | $13.88 | $13.99 (0.79%) | $14.15 | $13.88 | 159.32 K | $739.55 M |
| 06/11/2026 | $13.40 | $13.83 (3.21%) | $13.91 | $13.39 | 145.93 K | $731.09 M |
| 06/10/2026 | $13.67 | $13.55 (-0.88%) | $13.91 | $13.54 | 127.50 K | $716.29 M |
| 06/09/2026 | $13.83 | $13.70 (-0.94%) | $14.02 | $13.35 | 167.80 K | $724.22 M |
| 06/08/2026 | $13.96 | $13.80 (-1.15%) | $13.96 | $13.70 | 96.20 K | $729.51 M |
| 06/05/2026 | $14.14 | $13.74 (-2.83%) | $14.16 | $13.65 | 112.65 K | $726.34 M |
| 06/04/2026 | $14.06 | $14.23 (1.21%) | $14.28 | $14.01 | 81.54 K | $752.24 M |
| 06/03/2026 | $14.21 | $14.10 (-0.77%) | $14.27 | $13.99 | 146.80 K | $745.37 M |
| 06/02/2026 | $13.98 | $14.23 (1.79%) | $14.30 | $13.98 | 191.90 K | $752.24 M |
| 06/01/2026 | $13.98 | $13.98 (0%) | $14.08 | $13.93 | 179.30 K | $739.02 M |
| 05/29/2026 | $14.00 | $14.04 (0.29%) | $14.25 | $13.95 | 258.90 K | $742.20 M |
| 05/28/2026 | $13.90 | $14.00 (0.72%) | $14.02 | $13.78 | 135.53 K | $740.08 M |
| 05/27/2026 | $13.87 | $13.92 (0.36%) | $13.97 | $13.80 | 73.74 K | $735.85 M |
| 05/26/2026 | $13.63 | $13.82 (1.39%) | $13.86 | $13.63 | 118.72 K | $730.57 M |
| 05/22/2026 | $13.46 | $13.50 (0.3%) | $13.55 | $13.30 | 53.02 K | $713.65 M |
| 05/21/2026 | $13.18 | $13.33 (1.14%) | $13.42 | $13.09 | 49.70 K | $704.66 M |
| 05/20/2026 | $13.02 | $13.20 (1.38%) | $13.21 | $13.00 | 79.61 K | $697.79 M |
| 05/19/2026 | $13.09 | $13.04 (-0.38%) | $13.16 | $12.88 | 151.52 K | $689.33 M |
| 05/18/2026 | $13.35 | $13.14 (-1.57%) | $13.39 | $13.02 | 118.00 K | $694.62 M |
| 05/15/2026 | $13.44 | $13.26 (-1.34%) | $13.44 | $13.20 | 80.70 K | $700.96 M |
| 05/14/2026 | $13.58 | $13.60 (0.15%) | $13.70 | $13.47 | 132.05 K | $718.94 M |
| 05/13/2026 | $13.60 | $13.61 (0.07%) | $13.70 | $13.46 | 118.00 K | $719.46 M |
| 05/12/2026 | $13.81 | $13.59 (-1.59%) | $13.84 | $13.42 | 131.42 K | $718.41 M |
| 05/11/2026 | $13.69 | $13.85 (1.17%) | $13.97 | $13.62 | 99.32 K | $732.15 M |
| 05/08/2026 | $13.67 | $13.70 (0.22%) | $13.78 | $13.62 | 114.60 K | $724.22 M |
| 05/07/2026 | $13.76 | $13.57 (-1.38%) | $13.78 | $13.42 | 110.70 K | $717.35 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.
