Royce Micro Cap Closed Fund (RMT) Historical Stock Data

10.18 ↑0.15 (1.50%)

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

Historical Data

In the past 30 trading days, RMT is down -0.11% a day on average. There have been 15 days where Royce Micro Cap Closed Fund closed green and 15 days where RMT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	10.11	10.18	↑$0.07 (0.69%)	10.11	10.20	137K
2024-11-21	9.91	10.03	↑$0.12 (1.21%)	9.91	10.10	133.68K
2024-11-20	9.88	9.84	↓$0.04 (-0.35%)	9.81	9.88	69.83K
2024-11-19	9.77	9.90	↑$0.13 (1.33%)	9.75	9.90	137.20K
2024-11-18	9.76	9.78	↑$0.02 (0.20%)	9.58	9.89	79.86K
2024-11-15	9.89	9.76	↓$0.13 (-1.31%)	9.70	9.90	85.55K
2024-11-14	10.09	9.94	↓$0.15 (-1.49%)	9.92	10.13	86.79K
2024-11-13	10.21	10.10	↓$0.11 (-1.08%)	10.10	10.27	82.53K
2024-11-12	10.34	10.20	↓$0.14 (-1.35%)	10.18	10.39	101.98K
2024-11-11	10.34	10.34	↑$0.00 (0.00%)	10.25	10.36	94.48K
2024-11-08	10.10	10.21	↑$0.11 (1.09%)	10.07	10.23	52.22K
2024-11-07	10.07	10.10	↑$0.03 (0.30%)	10.00	10.14	143.83K
2024-11-06	10.04	10.04	↑$0.00 (0.00%)	9.86	10.09	213.31K
2024-11-05	9.37	9.56	↑$0.19 (2.04%)	9.37	9.56	110.42K
2024-11-04	9.33	9.36	↑$0.03 (0.32%)	9.28	9.42	280.64K
2024-11-01	9.35	9.32	↓$0.03 (-0.32%)	9.31	9.40	97.62K
2024-10-31	9.47	9.32	↓$0.15 (-1.58%)	9.32	9.47	56.65K
2024-10-30	9.40	9.50	↑$0.10 (1.06%)	9.40	9.53	65.67K
2024-10-29	9.52	9.43	↓$0.09 (-0.95%)	9.43	9.53	89.48K
2024-10-28	9.46	9.52	↑$0.06 (0.63%)	9.46	9.58	89.92K
2024-10-25	9.46	9.41	↓$0.05 (-0.53%)	9.41	9.55	44.55K
2024-10-24	9.53	9.43	↓$0.10 (-1.05%)	9.41	9.54	71.33K
2024-10-23	9.61	9.48	↓$0.13 (-1.35%)	9.44	9.61	69.74K
2024-10-22	9.72	9.66	↓$0.06 (-0.62%)	9.65	9.72	50.89K
2024-10-21	9.80	9.73	↓$0.07 (-0.71%)	9.71	9.83	91.17K
2024-10-18	9.78	9.78	↑$0.00 (0.00%)	9.77	9.82	42.90K
2024-10-17	9.81	9.73	↓$0.08 (-0.82%)	9.72	9.85	67.72K
2024-10-16	9.68	9.78	↑$0.10 (1.03%)	9.68	9.79	94.34K
2024-10-15	9.67	9.65	↓$0.02 (-0.21%)	9.57	9.72	113.64K
2024-10-14	9.67	9.71	↑$0.04 (0.41%)	9.66	9.72	67.85K