NYSE - Nasdaq Real Time Price
USD
Royce Micro-Cap Trust, Inc. (RMT)
13.20
+0.11
(+0.84%)
As of 11:25:47 AM EDT. Market Open.
Trade RMT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
13.12
13.20
13.12
13.20
13.20
16,203
Oct 28, 2026
12.95
13.19
12.95
13.09
13.09
72,900
Oct 27, 2026
12.78
12.99
12.69
12.93
12.93
73,200
Oct 26, 2026
12.70
12.88
12.63
12.77
12.77
53,800
Oct 23, 2026
12.59
12.69
12.53
12.62
12.62
78,900
Oct 22, 2026
12.78
12.91
12.59
12.62
12.62
128,000
Oct 21, 2026
12.75
12.88
12.68
12.86
12.86
68,700
Oct 20, 2026
12.65
12.81
12.60
12.71
12.71
77,500
Oct 19, 2026
12.62
12.70
12.54
12.65
12.65
97,100
Oct 16, 2026
12.85
13.04
12.54
12.58
12.58
108,300
Oct 15, 2026
12.76
12.85
12.66
12.85
12.85
105,200
Oct 14, 2026
13.05
13.06
12.81
12.85
12.85
145,300
Oct 13, 2026
13.17
13.32
13.11
13.15
13.15
145,800
Oct 12, 2026
13.25
13.29
13.20
13.23
13.23
99,900
Oct 9, 2026
13.20
13.34
13.18
13.29
13.29
77,400
Oct 8, 2026
13.36
13.36
13.19
13.19
13.19
72,200
Oct 7, 2026
13.58
13.58
13.33
13.39
13.39
116,700
Oct 6, 2026
13.76
13.76
13.57
13.63
13.63
74,600
Oct 5, 2026
13.62
13.75
13.60
13.66
13.66
84,000
Oct 2, 2026
13.59
13.94
13.48
13.60
13.60
73,200
Oct 1, 2026
13.40
13.53
13.28
13.41
13.41
66,000
Sep 30, 2026
13.38
13.65
13.36
13.44
13.44
108,700
Sep 29, 2026
13.44
13.49
13.27
13.29
13.29
61,300
Sep 28, 2026
13.37
13.45
13.28
13.39
13.39
131,300
Sep 25, 2026
13.49
13.58
13.41
13.47
13.47
59,800
Sep 24, 2026
13.41
13.48
13.31
13.39
13.39
72,500
Sep 23, 2026
13.63
13.63
13.50
13.52
13.52
86,000
Sep 22, 2026
13.56
13.68
13.53
13.62
13.62
115,900
Sep 21, 2026
13.47
13.57
13.40
13.53
13.53
44,400
Sep 18, 2026
13.34
13.46
13.26
13.41
13.41
47,000
Sep 17, 2026
13.48
13.60
13.37
13.39
13.39
62,700
Sep 16, 2026
13.26
13.38
13.15
13.36
13.36
104,300
Sep 15, 2026
13.32
13.34
13.18
13.18
13.18
184,000
Sep 14, 2026
13.37
13.37
13.18
13.28
13.28
79,300
Sep 11, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
13.48
13.60
13.43
13.44
13.44
150,300
Sep 10, 2026
13.66
13.92
13.52
13.58
13.35
97,900
Sep 9, 2026
13.95
13.95
13.77
13.80
13.57
191,400
Sep 8, 2026
14.00
14.16
13.95
13.98
13.74
112,700
Sep 4, 2026
13.78
13.95
13.74
13.93
13.69
79,900
Sep 3, 2026
13.80
13.95
13.71
13.81
13.58
176,800
Sep 2, 2026
13.79
13.85
13.72
13.77
13.54
99,400
Sep 1, 2026
13.80
13.84
13.69
13.70
13.47
123,200
Aug 31, 2026
13.93
14.01
13.81
14.00
13.76
94,700
Aug 28, 2026
14.21
14.38
13.96
13.99
13.75
81,700
Aug 27, 2026
14.22
14.31
14.10
14.10
13.86
55,100
Aug 26, 2026
14.17
14.25
14.17
14.18
13.94
69,800
Aug 25, 2026
14.15
14.23
14.09
14.20
13.96
54,900
Aug 24, 2026
14.18
14.22
14.06
14.08
13.84
88,500
Aug 21, 2026
14.15
14.23
14.06
14.17
13.93
79,500
Aug 20, 2026
14.19
14.34
14.04
14.05
13.81
89,900
Aug 19, 2026
14.34
14.39
14.20
14.24
14.00
139,600
Aug 18, 2026
14.49
14.53
14.25
14.26
14.02
120,800
Aug 17, 2026
14.56
14.66
14.56
14.61
14.36
60,800
Aug 14, 2026
14.60
14.64
14.50
14.61
14.36
51,200
Aug 13, 2026
14.52
14.62
14.38
14.59
14.34
57,900
Aug 12, 2026
14.39
14.52
14.30
14.43
14.19
109,000
Aug 11, 2026
14.18
14.43
14.18
14.29
14.05
85,400
Aug 10, 2026
14.23
14.27
14.16
14.20
13.96
142,200
Aug 7, 2026
14.09
14.30
14.09
14.23
13.99
128,400
Aug 6, 2026
14.08
14.17
13.96
14.04
13.80
157,900
Aug 5, 2026
14.30
14.30
14.10
14.15
13.91
139,000
Aug 4, 2026
14.04
14.28
13.97
14.21
13.97
129,300
Aug 3, 2026
13.72
13.89
13.69
13.87
13.64
131,200
Jul 31, 2026
13.77
13.90
13.53
13.62
13.39
67,700
Jul 30, 2026
13.59
13.72
13.51
13.70
13.47
84,100
Jul 29, 2026
13.68
13.71
13.34
13.42
13.19
107,900
Jul 28, 2026
13.79
13.87
13.60
13.70
13.47
92,800
Jul 27, 2026
13.88
13.95
13.65
13.74
13.51
144,000
Jul 24, 2026
13.95
13.99
13.75
13.76
13.53
129,600
Jul 23, 2026
13.87
14.18
13.72
13.93
13.69
225,200
Jul 22, 2026
14.09
14.19
13.97
13.98
13.74
109,700
Jul 21, 2026
13.99
14.13
13.86
14.10
13.86
143,700
Jul 20, 2026
13.97
14.00
13.87
13.92
13.68
88,700
Jul 17, 2026
13.81
14.03
13.70
13.94
13.70
127,100
Jul 16, 2026
14.15
14.18
13.93
13.95
13.71
132,300
Jul 15, 2026
14.20
14.33
13.97
14.15
13.91
124,100
Jul 14, 2026
13.95
14.16
13.95
14.14
13.90
101,500
Jul 13, 2026
13.99
14.06
13.86
13.90
13.66
131,000
Jul 10, 2026
14.15
14.15
14.00
14.09
13.85
83,300
Jul 9, 2026
13.97
14.15
13.95
14.14
13.90
83,900
Jul 8, 2026
13.90
13.95
13.67
13.85
13.62
346,100
Jul 7, 2026
14.29
14.29
13.97
14.08
13.84
130,800
Jul 6, 2026
14.41
14.53
14.29
14.32
14.08
105,600
Jul 2, 2026
14.76
14.78
14.35
14.38
14.14
134,800
Jul 1, 2026
14.67
14.72
14.50
14.68
14.43
156,200
Jun 30, 2026
14.44
14.69
14.42
14.64
14.39
295,000
Jun 29, 2026
14.14
14.42
14.14
14.41
14.17
228,200
Jun 26, 2026
14.12
14.22
14.02
14.12
13.88
209,500
Jun 25, 2026
14.24
14.27
14.03
14.12
13.88
206,900
Jun 24, 2026
13.99
14.13
13.92
14.05
13.81
157,100
Jun 23, 2026
14.11
14.26
13.92
13.97
13.73
177,400
Jun 22, 2026
14.27
14.42
14.20
14.28
14.04
112,200
Jun 18, 2026
14.12
14.28
14.06
14.22
13.98
111,400
Jun 17, 2026
14.00
14.15
13.81
13.99
13.75
147,200
Jun 16, 2026
14.12
14.17
13.93
13.98
13.74
209,700
Jun 15, 2026
14.27
14.27
14.05
14.12
13.88
203,700
Jun 12, 2026
13.88
14.15
13.88
13.99
13.75
159,300
Jun 11, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
13.40
13.91
13.39
13.83
13.60
145,900
Jun 10, 2026
13.67
13.91
13.54
13.55
13.11
127,500
Jun 9, 2026
13.83
14.02
13.35
13.70
13.26
167,800
Jun 8, 2026
13.96
13.96
13.70
13.80
13.36
96,200
Jun 5, 2026
14.14
14.16
13.65
13.74
13.30
112,600
Jun 4, 2026
14.06
14.28
14.01
14.23
13.77
81,500
Jun 3, 2026
14.21
14.27
13.99
14.10
13.65
146,800
Jun 2, 2026
13.98
14.30
13.98
14.23
13.77
191,900
Jun 1, 2026
13.98
14.08
13.93
13.98
13.53
179,300
May 29, 2026
14.00
14.25
13.95
14.04
13.59
258,900
May 28, 2026
13.90
14.02
13.78
14.00
13.55
135,500
May 27, 2026
13.87
13.97
13.80
13.92
13.47
73,700
May 26, 2026
13.63
13.86
13.63
13.82
13.38
118,700
May 22, 2026
13.46
13.55
13.30
13.50
13.07
53,000
May 21, 2026
13.18
13.42
13.09
13.33
12.90
49,700
May 20, 2026
13.02
13.21
13.00
13.20
12.78
79,600
May 19, 2026
13.09
13.16
12.88
13.04
12.62
151,500
May 18, 2026
13.35
13.39
13.02
13.14
12.72
118,000
May 15, 2026
13.44
13.44
13.20
13.26
12.83
80,700
May 14, 2026
13.58
13.70
13.47
13.60
13.16
132,000
May 13, 2026
13.60
13.70
13.46
13.61
13.17
118,000
May 12, 2026
13.81
13.84
13.42
13.59
13.15
131,400
May 11, 2026
13.69
13.97
13.62
13.85
13.40
99,300
May 8, 2026
13.67
13.78
13.62
13.70
13.26
114,600
May 7, 2026
13.76
13.78
13.42
13.57
13.13
110,700
May 6, 2026
13.65
13.72
13.58
13.67
13.23
130,800
May 5, 2026
13.47
13.58
13.36
13.58
13.14
82,000
May 4, 2026
13.42
13.64
13.31
13.43
13.00
175,800
May 1, 2026
13.29
13.45
13.25
13.38
12.95
121,400
Apr 30, 2026
13.01
13.30
13.01
13.22
12.79
88,000
Apr 29, 2026
13.05
13.19
12.98
13.00
12.58
50,400
Apr 28, 2026
13.26
13.35
13.01
13.07
12.65
81,000
Apr 27, 2026
13.36
13.36
13.21
13.30
12.87
102,100
Apr 24, 2026
13.19
13.31
13.10
13.28
12.85
98,600
Apr 23, 2026
13.23
13.31
12.96
13.17
12.75
102,900
Apr 22, 2026
13.21
13.31
13.10
13.15
12.73
218,900
Apr 21, 2026
13.28
13.38
13.11
13.16
12.74
129,500
Apr 20, 2026
13.12
13.25
13.06
13.18
12.76
172,300
Apr 17, 2026
12.93
13.14
12.90
13.05
12.63
225,300
Apr 16, 2026
12.82
12.92
12.71
12.77
12.36
141,500
Apr 15, 2026
12.94
13.01
12.78
12.86
12.45
178,700
Apr 14, 2026
12.68
12.90
12.66
12.88
12.47
247,500
Apr 13, 2026
12.38
12.77
12.37
12.60
12.19
157,000
Apr 10, 2026
12.33
12.49
12.30
12.41
12.01
185,100
Apr 9, 2026
12.01
12.31
12.00
12.27
11.88
82,400
Apr 8, 2026
12.12
12.15
11.82
12.04
11.65
106,200
Apr 7, 2026
11.60
11.70
11.52
11.68
11.30
68,100
Apr 6, 2026
11.51
11.66
11.47
11.64
11.27
101,200
Apr 2, 2026
11.31
11.60
11.21
11.58
11.21
88,100
Apr 1, 2026
11.40
11.64
11.35
11.51
11.14
92,500
Mar 31, 2026
11.20
11.40
11.20
11.31
10.95
104,500
Mar 30, 2026
11.40
11.52
11.04
11.07
10.71
64,200
Mar 27, 2026
11.28
11.37
11.19
11.27
10.91
106,800
Mar 26, 2026
11.72
11.79
11.36
11.39
11.02
221,600
Mar 25, 2026
11.67
11.86
11.47
11.81
11.43
137,500
Mar 24, 2026
11.26
11.51
11.23
11.49
11.12
90,100
Mar 23, 2026
11.24
11.40
11.18
11.32
10.96
166,500
Mar 20, 2026
11.33
11.35
10.99
11.03
10.68
196,700
Mar 19, 2026
11.34
11.47
11.24
11.37
11.00
186,300
Mar 18, 2026
11.52
11.62
11.47
11.49
11.12
185,500
Mar 17, 2026
11.49
11.63
11.38
11.55
11.18
172,100
Mar 16, 2026
11.41
11.52
11.34
11.35
10.98
106,000
Mar 13, 2026
11.43
11.57
11.21
11.30
10.94
108,700
Mar 12, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
11.45
11.55
11.30
11.36
10.99
75,200
Mar 11, 2026
11.73
11.93
11.63
11.76
11.20
106,000
Mar 10, 2026
11.62
11.92
11.62
11.70
11.14
135,400
Mar 9, 2026
11.68
11.68
11.32
11.62
11.06
268,900
Mar 6, 2026
11.90
11.91
11.74
11.80
11.24
120,100
Mar 5, 2026
12.31
12.41
11.95
12.11
11.53
151,400
Mar 4, 2026
12.34
12.48
12.22
12.39
11.80
137,600
Mar 3, 2026
12.36
12.36
12.07
12.30
11.71
197,500
Mar 2, 2026
12.12
12.50
12.12
12.49
11.89
219,700
Feb 27, 2026
12.18
12.29
12.16
12.21
11.63
156,700
Feb 26, 2026
12.30
12.39
12.21
12.34
11.75
155,000
Feb 25, 2026
12.32
12.38
12.20
12.29
11.70
163,200
Feb 24, 2026
12.10
12.27
12.08
12.25
11.66
156,600
Feb 23, 2026
12.16
12.19
11.94
12.11
11.53
144,200
Feb 20, 2026
12.09
12.30
11.99
12.15
11.57
146,700
Feb 19, 2026
12.04
12.15
11.96
12.11
11.53
100,200
Feb 18, 2026
12.03
12.17
12.03
12.10
11.52
206,200
Feb 17, 2026
11.94
12.06
11.85
12.00
11.43
139,700
Feb 13, 2026
11.82
12.02
11.75
11.98
11.41
180,500
Feb 12, 2026
12.09
12.14
11.76
11.82
11.25
231,700
Feb 11, 2026
12.13
12.14
11.86
12.01
11.44
182,700
Feb 10, 2026
11.91
12.10
11.91
11.99
11.42
205,600
Feb 9, 2026
11.73
11.98
11.70
11.88
11.31
234,500
Feb 6, 2026
11.47
11.84
11.47
11.77
11.21
128,200
Feb 5, 2026
11.46
11.55
11.36
11.38
10.84
82,700
Feb 4, 2026
11.71
11.82
11.40
11.54
10.99
157,300
Feb 3, 2026
11.70
11.75
11.47
11.63
11.07
104,600
Feb 2, 2026
11.43
11.70
11.40
11.59
11.04
92,400
Jan 30, 2026
11.53
11.61
11.39
11.49
10.94
72,900
Jan 29, 2026
11.53
11.58
11.40
11.54
10.99
95,300
Jan 28, 2026
11.62
11.64
11.46
11.51
10.96
80,900
Jan 27, 2026
11.56
11.58
11.52
11.55
11.00
66,200
Jan 26, 2026
11.60
11.70
11.53
11.56
11.01
83,500
Jan 23, 2026
11.79
11.80
11.56
11.59
11.04
209,600
Jan 22, 2026
11.75
11.88
11.73
11.79
11.23
223,500
Jan 21, 2026
11.49
11.68
11.46
11.66
11.10
138,500
Jan 20, 2026
11.43
11.52
11.36
11.42
10.87
153,500
Jan 16, 2026
11.53
11.62
11.47
11.57
11.02
185,500
Jan 15, 2026
11.42
11.56
11.42
11.49
10.94
158,400
Jan 14, 2026
11.30
11.40
11.30
11.38
10.84
165,900
Jan 13, 2026
11.31
11.36
11.28
11.29
10.75
149,600
Jan 12, 2026
11.15
11.29
11.13
11.28
10.74
118,800
Jan 9, 2026
11.14
11.21
11.07
11.15
10.62
125,800
Jan 8, 2026
10.95
11.14
10.95
11.10
10.57
125,600
Jan 7, 2026
11.05
11.17
10.96
10.97
10.45
404,300
Jan 6, 2026
10.81
11.07
10.80
11.05
10.52
264,100
Jan 5, 2026
10.54
10.81
10.54
10.80
10.28
161,500
Jan 2, 2026
10.50
10.55
10.45
10.54
10.04
114,000
Dec 31, 2025
10.52
10.69
10.43
10.43
9.93
139,500
Dec 30, 2025
10.56
10.67
10.52
10.54
10.04
99,900
Dec 29, 2025
10.55
10.68
10.54
10.54
10.04
86,400
Dec 26, 2025
10.66
10.77
10.57
10.60
10.09
78,500
Dec 24, 2025
10.68
10.72
10.62
10.68
10.17
68,300
Dec 23, 2025
10.63
10.67
10.60
10.64
10.13
82,500
Dec 22, 2025
10.56
10.72
10.55
10.65
10.14
100,900
Dec 19, 2025
10.49
10.57
10.48
10.52
10.02
72,900
Dec 18, 2025
10.48
10.59
10.42
10.46
9.96
81,400
Dec 17, 2025
10.52
10.56
10.34
10.38
9.88
95,600
Dec 16, 2025
10.48
10.54
10.43
10.49
9.99
56,300
Dec 15, 2025
10.61
10.62
10.48
10.48
9.98
76,400
Dec 12, 2025
10.69
10.74
10.54
10.58
10.07
98,600
Dec 11, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
10.58
10.75
10.53
10.70
10.19
202,600
Dec 10, 2025
10.69
10.94
10.65
10.85
10.10
162,600
Dec 9, 2025
10.55
10.71
10.55
10.70
9.96
50,700
Dec 8, 2025
10.62
10.67
10.59
10.59
9.86
86,100
Dec 5, 2025
10.61
10.67
10.55
10.58
9.85
82,200
Dec 4, 2025
10.52
10.66
10.49
10.58
9.85
87,500
Dec 3, 2025
10.39
10.55
10.32
10.52
9.80
79,600
Dec 2, 2025
10.36
10.46
10.28
10.33
9.62
99,700
Dec 1, 2025
10.29
10.39
10.28
10.32
9.61
56,300
Nov 28, 2025
10.39
10.46
10.39
10.46
9.74
56,400
Nov 26, 2025
10.25
10.41
10.25
10.30
9.59
75,900
Nov 25, 2025
9.97
10.22
9.91
10.22
9.52
87,900
Nov 24, 2025
9.81
9.96
9.81
9.91
9.23
104,200
Nov 21, 2025
9.56
9.86
9.56
9.76
9.09
105,800
Nov 20, 2025
9.78
10.00
9.52
9.52
8.86
213,500
Nov 19, 2025
9.71
9.82
9.70
9.72
9.05
95,700
Nov 18, 2025
9.64
9.79
9.60
9.73
9.06
110,000
Nov 17, 2025
9.90
10.01
9.71
9.72
9.05
195,000
Nov 14, 2025
9.83
9.98
9.81
9.95
9.26
89,000
Nov 13, 2025
10.24
10.27
9.93
9.95
9.26
106,200
Nov 12, 2025
10.23
10.41
10.23
10.27
9.56
85,000
Nov 11, 2025
10.27
10.29
10.21
10.21
9.51
71,300
Nov 10, 2025
10.31
10.35
10.20
10.29
9.58
69,400
Nov 7, 2025
10.09
10.14
9.96
10.11
9.41
82,600
Nov 6, 2025
10.38
10.38
10.16
10.16
9.46
170,300
Nov 5, 2025
10.28
10.39
10.22
10.33
9.62
276,700
Nov 4, 2025
10.33
10.44
10.25
10.26
9.55
140,700
Nov 3, 2025
10.53
10.56
10.43
10.51
9.79
91,400
Oct 31, 2025
10.50
10.57
10.50
10.55
9.82
77,100
Oct 30, 2025
10.52
10.62
10.48
10.52
9.80
103,400
Oct 29, 2025
10.76
10.80
10.55
10.60
9.87
92,200
