Royce Micro Cap Closed Fund (RMT) Historical Stock Data

10.65 ↑0.13 (1.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RMT is up 0.09% a day on average. There have been 18 days where Royce Micro Cap Closed Fund closed green and 12 days where RMT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	10.56	10.65	↑$0.09 (0.85%)	10.55	10.72	96.21K
2025-12-19	10.49	10.52	↑$0.03 (0.29%)	10.48	10.56	72K
2025-12-18	10.52	10.46	↓$0.06 (-0.57%)	10.42	10.59	81K
2025-12-17	10.52	10.38	↓$0.14 (-1.33%)	10.34	10.56	92.65K
2025-12-16	10.48	10.49	↑$0.01 (0.10%)	10.43	10.54	55.62K
2025-12-15	10.60	10.48	↓$0.12 (-1.09%)	10.48	10.60	70.95K
2025-12-12	10.69	10.58	↓$0.11 (-1.03%)	10.54	10.74	94.68K
2025-12-11	10.58	10.70	↑$0.12 (1.13%)	10.53	10.75	201.79K
2025-12-10	10.69	10.85	↑$0.16 (1.50%)	10.66	10.94	159.58K
2025-12-09	10.59	10.70	↑$0.11 (1.01%)	10.59	10.71	49.45K
2025-12-08	10.62	10.59	↓$0.03 (-0.28%)	10.59	10.67	84.36K
2025-12-05	10.61	10.58	↓$0.03 (-0.28%)	10.55	10.67	79.30K
2025-12-04	10.52	10.58	↑$0.06 (0.57%)	10.49	10.66	86.31K
2025-12-03	10.39	10.52	↑$0.13 (1.25%)	10.32	10.54	77.63K
2025-12-02	10.36	10.33	↓$0.03 (-0.29%)	10.28	10.46	98.95K
2025-12-01	10.29	10.32	↑$0.03 (0.29%)	10.28	10.38	55K
2025-11-28	10.40	10.46	↑$0.06 (0.58%)	10.40	10.46	56.40K
2025-11-26	10.27	10.30	↑$0.03 (0.25%)	10.27	10.41	70.53K
2025-11-25	9.97	10.22	↑$0.25 (2.51%)	9.91	10.22	85.55K
2025-11-24	9.83	9.91	↑$0.08 (0.79%)	9.83	9.96	101.50K
2025-11-21	9.57	9.76	↑$0.19 (1.99%)	9.57	9.86	96.67K
2025-11-20	9.78	9.52	↓$0.26 (-2.66%)	9.52	10.00	210.82K
2025-11-19	9.71	9.72	↑$0.01 (0.10%)	9.70	9.82	92.71K
2025-11-18	9.64	9.73	↑$0.09 (0.93%)	9.60	9.79	106.24K
2025-11-17	9.90	9.72	↓$0.18 (-1.82%)	9.71	10.00	193.49K
2025-11-14	9.83	9.95	↑$0.12 (1.22%)	9.81	9.98	87.84K
2025-11-13	10.24	9.95	↓$0.29 (-2.83%)	9.93	10.27	104.32K
2025-11-12	10.25	10.27	↑$0.02 (0.20%)	10.25	10.41	84.71K
2025-11-11	10.27	10.21	↓$0.06 (-0.58%)	10.21	10.29	68.69K
2025-11-10	10.31	10.29	↓$0.02 (-0.19%)	10.21	10.35	66.08K