Royce Micro Cap Closed Fund (RMT) Historical Stock Data
9.65 ↓0.30 (-3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMT is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.49 | 9.65 | ↑$0.16 (1.69%) | 9.42 | 9.69 | 109.51K |
| 2024-12-16 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.89 | 9.99 | 138.54K |
| 2024-12-13 | 9.98 | 9.90 | ↓$0.08 (-0.80%) | 9.85 | 10.05 | 113.97K |
| 2024-12-12 | 10.07 | 9.99 | ↓$0.08 (-0.79%) | 9.96 | 10.07 | 159.81K |
| 2024-12-11 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.27 | 10.36 | 52.94K |
| 2024-12-10 | 10.27 | 10.22 | ↓$0.05 (-0.54%) | 10.17 | 10.28 | 111.14K |
| 2024-12-09 | 10.32 | 10.26 | ↓$0.06 (-0.58%) | 10.21 | 10.37 | 173.92K |
| 2024-12-06 | 10.31 | 10.23 | ↓$0.08 (-0.78%) | 10.23 | 10.38 | 139.57K |
| 2024-12-05 | 10.40 | 10.28 | ↓$0.12 (-1.15%) | 10.26 | 10.43 | 99.62K |
| 2024-12-04 | 10.38 | 10.38 | ↑$0.00 (0.00%) | 10.35 | 10.41 | 118.61K |
| 2024-12-03 | 10.36 | 10.34 | ↓$0.02 (-0.19%) | 10.33 | 10.40 | 101.64K |
| 2024-12-02 | 10.35 | 10.40 | ↑$0.05 (0.48%) | 10.28 | 10.40 | 148.68K |
| 2024-11-29 | 10.29 | 10.32 | ↑$0.03 (0.29%) | 10.27 | 10.38 | 76.11K |
| 2024-11-27 | 10.25 | 10.23 | ↓$0.02 (-0.20%) | 10.18 | 10.29 | 141.55K |
| 2024-11-26 | 10.33 | 10.24 | ↓$0.09 (-0.87%) | 10.20 | 10.33 | 80.81K |
| 2024-11-25 | 10.29 | 10.33 | ↑$0.04 (0.39%) | 10.24 | 10.36 | 139.69K |
| 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 |
Create an account or log in to view more rows.
$RMT the bulls in here
$RMT Buy Buy Buy
$RMT green is good
$RMT just go up
$RMT Nothing but time to wait
$RMT Overpower the algos!
$RMT hi hi
$RMT we back boys
$RMT Buying more
$RMT super bullish