Royce Micro-Cap Trust, Inc. (RMT)

Historical Prices For Royce Micro-Cap Trust, Inc. (RMT)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	10.65	10.76	10.63	10.71	99,675	10.71
10/23/2025	10.45	10.58	10.43	10.55	71,641	10.55
10/22/2025	10.57	10.60	10.30	10.41	212,071	10.41
10/21/2025	10.56	10.58	10.50	10.57	97,933	10.57
10/20/2025	10.41	10.55	10.41	10.53	77,848	10.53
10/17/2025	10.44	10.48	10.33	10.34	110,503	10.34
10/16/2025	10.69	10.71	10.45	10.47	170,146	10.47
10/15/2025	10.58	10.67	10.55	10.65	193,313	10.65
10/14/2025	10.17	10.50	10.14	10.45	145,728	10.45
10/13/2025	10.16	10.30	10.13	10.26	101,448	10.26
10/10/2025	10.42	10.52	10.04	10.06	144,398	10.06
10/09/2025	10.52	10.52	10.40	10.40	97,091	10.40
10/08/2025	10.49	10.52	10.41	10.51	128,786	10.51
10/07/2025	10.59	10.60	10.37	10.42	149,977	10.42
10/06/2025	10.47	10.55	10.46	10.54	128,610	10.54
10/03/2025	10.48	10.51	10.48	10.40	160,490	10.40
10/02/2025	10.44	10.46	10.35	10.40	113,356	10.40
10/01/2025	10.34	10.46	10.33	10.46	69,453	10.46
9/30/2025	10.38	10.44	10.26	10.39	144,996	10.39
9/29/2025	10.44	10.45	10.30	10.38	184,581	10.38
9/26/2025	10.31	10.38	10.29	10.38	41,662	10.38
9/25/2025	10.35	10.41	10.22	10.28	131,641	10.28
9/24/2025	10.51	10.54	10.35	10.41	144,863	10.41
9/23/2025	10.53	10.65	10.47	10.50	132,962	10.50
9/22/2025	10.36	10.50	10.33	10.50	82,852	10.50
9/19/2025	10.50	10.50	10.39	10.40	124,953	10.40
9/18/2025	10.30	10.47	10.30	10.44	61,651	10.44
9/17/2025	10.29	10.39	10.23	10.27	91,220	10.27
9/16/2025	10.23	10.27	10.17	10.23	84,334	10.23
9/15/2025	10.24	10.25	10.21	10.22	71,339	10.22
9/12/2025	10.25	10.29	10.15	10.20	79,297	10.20
9/11/2025	10.30	10.45	10.30	10.42	101,718	10.24
9/10/2025	10.33	10.38	10.22	10.26	68,850	10.08
9/09/2025	10.30	10.36	10.22	10.28	157,643	10.10
9/08/2025	10.30	10.35	10.24	10.31	63,039	10.13
9/05/2025	10.28	10.31	10.15	10.29	96,539	10.11
9/04/2025	10.04	10.39	10.03	10.19	424,222	10.01
9/03/2025	10.08	10.14	9.92	10.05	361,826	9.88
9/02/2025	10.08	10.14	10.00	10.10	86,455	9.93
8/29/2025	10.26	10.28	10.14	10.17	113,243	9.99
8/28/2025	10.25	10.27	10.22	10.24	74,961	10.06
8/27/2025	10.14	10.25	10.14	10.21	103,717	10.03
8/26/2025	10.10	10.19	10.09	10.15	110,920	9.97
8/25/2025	10.10	10.13	10.05	10.13	176,397	9.96
8/22/2025	9.78	10.12	9.78	10.11	163,184	9.94
8/21/2025	9.64	9.74	9.56	9.70	137,891	9.53
8/20/2025	9.71	9.72	9.61	9.64	76,714	9.47
8/19/2025	9.82	9.85	9.71	9.74	84,478	9.57
8/18/2025	9.71	9.80	9.68	9.78	220,589	9.61
8/15/2025	9.83	9.85	9.70	9.72	100,452	9.55
8/14/2025	9.89	9.89	9.80	9.82	116,153	9.65
8/13/2025	9.78	9.96	9.78	9.93	104,183	9.76
8/12/2025	9.52	9.75	9.45	9.73	171,413	9.56
8/11/2025	9.48	9.50	9.44	9.46	66,329	9.30
8/08/2025	9.41	9.50	9.41	9.44	75,623	9.28
8/07/2025	9.55	9.55	9.39	9.41	77,393	9.25
8/06/2025	9.48	9.49	9.42	9.48	55,761	9.32
8/05/2025	9.49	9.54	9.39	9.47	147,662	9.31
8/04/2025	9.35	9.45	9.31	9.44	60,452	9.28
8/01/2025	9.49	9.49	9.25	9.35	171,794	9.19
7/31/2025	9.47	9.58	9.46	9.47	145,444	9.31
7/30/2025	9.64	9.69	9.49	9.52	88,521	9.36
7/29/2025	9.69	9.70	9.61	9.63	121,976	9.46
7/28/2025	9.68	9.72	9.13	9.65	138,976	9.48