5 DAY PERFORMANCE
-13.30%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+14.17%
YEAR-TO-DATE PERFORMANCE
+11.22%
1 YEAR PERFORMANCE
+40.95%
Royce Micro-Cap Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.65 | $13.64 (-0.07%) | $13.67 | $13.61 | 30.10 K | $722.90 M |
| 05/05/2026 | $13.47 | $13.58 (0.82%) | $13.58 | $13.36 | 82.00 K | $717.88 M |
| 05/04/2026 | $13.42 | $13.43 (0.07%) | $13.64 | $13.31 | 175.80 K | $709.95 M |
| 05/01/2026 | $13.29 | $13.38 (0.68%) | $13.45 | $13.25 | 121.63 K | $707.31 M |
| 04/30/2026 | $13.01 | $13.22 (1.61%) | $13.30 | $13.01 | 88.02 K | $698.85 M |
| 04/29/2026 | $13.05 | $13.00 (-0.38%) | $13.19 | $12.98 | 50.40 K | $687.22 M |
| 04/28/2026 | $13.26 | $13.07 (-1.43%) | $13.35 | $13.01 | 81.00 K | $690.92 M |
| 04/27/2026 | $13.36 | $13.30 (-0.45%) | $13.36 | $13.21 | 102.10 K | $703.08 M |
| 04/24/2026 | $13.19 | $13.28 (0.68%) | $13.31 | $13.10 | 98.63 K | $702.02 M |
| 04/23/2026 | $13.23 | $13.17 (-0.45%) | $13.31 | $12.96 | 102.91 K | $696.20 M |
| 04/22/2026 | $13.21 | $13.15 (-0.45%) | $13.31 | $13.10 | 218.90 K | $695.15 M |
| 04/21/2026 | $13.28 | $13.16 (-0.9%) | $13.38 | $13.11 | 129.50 K | $695.68 M |
| 04/20/2026 | $13.12 | $13.18 (0.46%) | $13.25 | $13.06 | 172.30 K | $696.73 M |
| 04/17/2026 | $12.93 | $13.05 (0.93%) | $13.14 | $12.90 | 225.30 K | $689.86 M |
| 04/16/2026 | $12.82 | $12.77 (-0.39%) | $12.92 | $12.71 | 141.52 K | $675.06 M |
| 04/15/2026 | $12.94 | $12.86 (-0.62%) | $13.01 | $12.78 | 178.70 K | $679.82 M |
| 04/14/2026 | $12.68 | $12.88 (1.58%) | $12.90 | $12.66 | 247.51 K | $680.87 M |
| 04/13/2026 | $12.38 | $12.60 (1.78%) | $12.77 | $12.37 | 157.05 K | $666.07 M |
| 04/10/2026 | $12.33 | $12.41 (0.65%) | $12.49 | $12.30 | 185.10 K | $656.03 M |
| 04/09/2026 | $12.01 | $12.27 (2.16%) | $12.31 | $12.00 | 82.40 K | $648.63 M |
| 04/08/2026 | $12.12 | $12.04 (-0.66%) | $12.15 | $11.82 | 106.23 K | $636.47 M |
| 04/07/2026 | $11.60 | $11.68 (0.69%) | $11.70 | $11.52 | 68.10 K | $617.44 M |
| 04/06/2026 | $11.51 | $11.64 (1.13%) | $11.66 | $11.47 | 101.22 K | $615.32 M |
| 04/02/2026 | $11.31 | $11.58 (2.39%) | $11.60 | $11.21 | 88.11 K | $612.15 M |
| 04/01/2026 | $11.40 | $11.51 (0.96%) | $11.64 | $11.35 | 92.51 K | $608.45 M |
| 03/31/2026 | $11.20 | $11.31 (0.98%) | $11.40 | $11.20 | 104.54 K | $597.88 M |
| 03/30/2026 | $11.40 | $11.07 (-2.89%) | $11.52 | $11.04 | 64.26 K | $585.19 M |
| 03/27/2026 | $11.28 | $11.27 (-0.09%) | $11.37 | $11.19 | 106.80 K | $595.77 M |
| 03/26/2026 | $11.72 | $11.39 (-2.82%) | $11.79 | $11.36 | 221.64 K | $602.11 M |
| 03/25/2026 | $11.67 | $11.81 (1.2%) | $11.86 | $11.47 | 137.50 K | $624.31 M |
| 03/24/2026 | $11.26 | $11.49 (2.04%) | $11.51 | $11.23 | 90.10 K | $607.40 M |
| 03/23/2026 | $11.24 | $11.32 (0.71%) | $11.40 | $11.18 | 166.51 K | $598.41 M |
| 03/20/2026 | $11.33 | $11.03 (-2.65%) | $11.35 | $10.99 | 196.70 K | $583.08 M |
| 03/19/2026 | $11.34 | $11.37 (0.26%) | $11.47 | $11.24 | 186.30 K | $601.05 M |
| 03/18/2026 | $11.52 | $11.49 (-0.26%) | $11.62 | $11.47 | 185.50 K | $607.40 M |
| 03/17/2026 | $11.49 | $11.55 (0.52%) | $11.63 | $11.38 | 172.10 K | $610.57 M |
| 03/16/2026 | $11.41 | $11.35 (-0.53%) | $11.52 | $11.34 | 106.00 K | $599.99 M |
| 03/13/2026 | $11.43 | $11.30 (-1.14%) | $11.57 | $11.21 | 108.75 K | $597.35 M |
| 03/12/2026 | $11.45 | $11.36 (-0.79%) | $11.55 | $11.30 | 75.25 K | $600.52 M |
| 03/11/2026 | $11.73 | $11.76 (0.26%) | $11.93 | $11.63 | 106.55 K | $621.67 M |
| 03/10/2026 | $11.62 | $11.70 (0.69%) | $11.92 | $11.62 | 135.45 K | $618.50 M |
| 03/09/2026 | $11.68 | $11.62 (-0.51%) | $11.68 | $11.32 | 268.92 K | $614.27 M |
| 03/06/2026 | $11.90 | $11.80 (-0.84%) | $11.91 | $11.74 | 120.15 K | $623.78 M |
| 03/05/2026 | $12.31 | $12.11 (-1.62%) | $12.41 | $11.95 | 151.40 K | $640.17 M |
| 03/04/2026 | $12.34 | $12.39 (0.41%) | $12.48 | $12.22 | 137.60 K | $654.97 M |
| 03/03/2026 | $12.36 | $12.30 (-0.49%) | $12.36 | $12.07 | 197.53 K | $650.21 M |
| 03/02/2026 | $12.12 | $12.49 (3.05%) | $12.50 | $12.12 | 219.79 K | $660.26 M |
| 02/27/2026 | $12.18 | $12.21 (0.25%) | $12.29 | $12.16 | 156.70 K | $645.46 M |
| 02/26/2026 | $12.30 | $12.34 (0.33%) | $12.39 | $12.21 | 155.00 K | $652.33 M |
| 02/25/2026 | $12.32 | $12.29 (-0.24%) | $12.38 | $12.20 | 163.20 K | $649.69 M |
| 02/24/2026 | $12.10 | $12.25 (1.24%) | $12.27 | $12.08 | 156.78 K | $644.27 M |
| 02/23/2026 | $12.16 | $12.11 (-0.41%) | $12.19 | $11.94 | 144.21 K | $636.90 M |
| 02/20/2026 | $12.09 | $12.15 (0.5%) | $12.30 | $11.99 | 146.73 K | $639.01 M |
| 02/19/2026 | $12.04 | $12.11 (0.58%) | $12.15 | $11.96 | 100.23 K | $636.90 M |
| 02/18/2026 | $12.03 | $12.10 (0.58%) | $12.17 | $12.03 | 206.20 K | $636.38 M |
| 02/17/2026 | $11.94 | $12.00 (0.5%) | $12.06 | $11.85 | 139.70 K | $631.12 M |
| 02/13/2026 | $11.82 | $11.98 (1.35%) | $12.02 | $11.75 | 180.50 K | $630.07 M |
| 02/12/2026 | $12.09 | $11.82 (-2.23%) | $12.14 | $11.76 | 231.70 K | $621.65 M |
| 02/11/2026 | $12.13 | $12.01 (-0.99%) | $12.14 | $11.86 | 182.70 K | $631.64 M |
| 02/10/2026 | $11.91 | $11.99 (0.67%) | $12.10 | $11.91 | 205.60 K | $630.59 M |
| 02/09/2026 | $11.73 | $11.88 (1.28%) | $11.98 | $11.70 | 234.50 K | $624.81 M |
| 02/06/2026 | $11.47 | $11.77 (2.62%) | $11.84 | $11.47 | 128.20 K | $619.02 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.
