loading

Royce Micro Cap Trust Inc Stock (RMT) Price History

The historical daily chart and data for Royce Micro Cap Trust Inc stock (RMT), show that the latest closing stock price as of November 27, 2024, is $10.23.
  • Royce Micro Cap Trust Inc all-time high stock price is $13.01, occurred on March 07, 2014.
  • The lowest Royce Micro Cap Trust Inc stock price recorded was $4.31 on March 19, 2020. Since then, Royce Micro Cap Trust Inc's stock price has risen over 137.35% to $10.23 now.
  • The 52-week high stock price for RMT is $10.39, representing a 1.61% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for RMT is $8.37, indicating a -18.18% decrease from the current share price, occurred on December 12, 2023.
  • The closing price of Royce Micro Cap Trust Inc (RMT) stock in the beginning of 2023 was $11.70. The stock closed the year at $8.68, a loss of over -25.81% for the year.
The table below shows more information about RMT historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $10.29 $10.18 $0.108 141,350.0 -0.10%
Nov 26, 2024 $10.33 $10.20 $0.1335 80,812.0 -0.87%
Nov 25, 2024 $10.36 $10.24 $0.1197 139,686.0 +1.47%
Nov 22, 2024 $10.20 $10.08 $0.12 136,996.0 +1.50%
Nov 21, 2024 $10.10 $9.90 $0.1978 133,675.0 +1.93%
Nov 20, 2024 $9.90 $9.81 $0.09 69,833.0 -0.61%
Nov 19, 2024 $9.90 $9.75 $0.1497 137,098.0 +1.23%
Nov 18, 2024 $9.89 $9.58 $0.3074 79,857.0 +0.20%
Nov 15, 2024 $9.91 $9.70 $0.2096 85,554.0 -1.81%
Nov 14, 2024 $10.13 $9.92 $0.21 86,785.0 -1.58%
Nov 13, 2024 $10.27 $10.10 $0.165 82,532.0 -0.98%
Nov 12, 2024 $10.39 $10.17 $0.2242 101,982.0 -1.35%
Nov 11, 2024 $10.36 $10.25 $0.114 94,480.0 +1.27%
Nov 08, 2024 $10.23 $10.07 $0.16 52,223.0 +1.09%
Nov 07, 2024 $10.15 $10.00 $0.1465 143,830.0 +0.60%
Nov 06, 2024 $10.09 $9.86 $0.2347 213,310.0 +5.02%
Nov 05, 2024 $9.56 $9.34 $0.22 110,423.0 +2.14%
Nov 04, 2024 $9.42 $9.27 $0.15 280,643.0 +0.43%
Nov 01, 2024 $9.40 $9.31 $0.09 97,624.0 +0.00%
Oct 31, 2024 $9.47 $9.32 $0.15 56,646.0 -1.89%
Oct 30, 2024 $9.53 $9.39 $0.1399 65,670.0 +0.74%
Oct 29, 2024 $9.53 $9.42 $0.105 89,481.0 -0.95%

Royce Micro Cap Trust Inc Stock (RMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Royce Micro Cap Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Royce Micro Cap Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Royce Micro Cap Trust Inc Stock (RMT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $10.39 $9.27 $1.12 2,410,043.0 +9.76%
Oct, 2024 $9.85 $9.32 $0.5304 1,653,834.0 -3.02%
Sep, 2024 $9.74 $9.10 $0.645 1,848,523.0 -1.84%
Aug, 2024 $9.99 $8.83 $1.16 2,008,353.0 -1.41%
Jul, 2024 $10.11 $9.09 $1.02 2,357,490.0 +8.05%
Jun, 2024 $9.75 $9.01 $0.7399 1,622,223.0 -5.16%
May, 2024 $9.82 $8.86 $0.96 1,827,648.0 +9.12%
Apr, 2024 $9.45 $8.59 $0.865 2,330,563.0 -6.03%
Mar, 2024 $9.51 $8.95 $0.56 2,351,368.0 +1.29%
Feb, 2024 $9.50 $8.84 $0.665 1,997,215.0 +3.55%
Jan, 2024 $9.24 $8.65 $0.5895 2,486,933.0 -2.49%

Royce Micro Cap Trust Inc Stock (RMT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.39 $8.37 $1.02 2,730,588.0 +8.32%
Nov, 2023 $8.60 $7.71 $0.89 2,213,948.0 +9.22%
Oct, 2023 $8.36 $7.67 $0.69 2,405,810.0 -5.68%
Sep, 2023 $9.10 $8.16 $0.94 2,049,705.0 -7.80%
Aug, 2023 $9.22 $8.70 $0.52 1,771,238.0 -2.71%
Jul, 2023 $9.25 $8.44 $0.81 1,674,539.0 +5.49%
Jun, 2023 $8.91 $8.17 $0.74 2,505,807.0 +7.10%
May, 2023 $8.44 $7.97 $0.47 2,843,462.0 -1.09%
Apr, 2023 $8.80 $8.09 $0.715 1,944,484.0 -5.82%
Mar, 2023 $9.52 $8.27 $1.25 2,684,707.0 -6.40%
Feb, 2023 $9.86 $9.29 $0.57 2,385,481.0 -1.06%
Jan, 2023 $9.50 $8.60 $0.90 2,274,354.0 +9.10%

Royce Micro Cap Trust Inc Stock (RMT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $9.60 $8.40 $1.20 3,366,903.0 -7.26%
Nov, 2022 $9.44 $8.82 $0.6156 3,275,262.0 +5.41%
Oct, 2022 $8.97 $7.86 $1.11 3,463,636.0 +11.98%
Sep, 2022 $9.10 $7.76 $1.34 2,846,084.0 -12.38%
Aug, 2022 $9.98 $9.00 $0.98 2,781,098.0 -2.16%
Jul, 2022 $9.26 $8.16 $1.10 2,244,210.0 +10.65%
Jun, 2022 $9.71 $8.22 $1.49 2,565,430.0 -11.16%
May, 2022 $9.79 $8.56 $1.23 2,404,432.0 +0.86%
Apr, 2022 $10.73 $9.28 $1.45 1,787,256.0 -11.31%
Mar, 2022 $10.70 $9.56 $1.14 2,320,894.0 +1.35%
Feb, 2022 $10.83 $9.35 $1.48 2,606,536.0 -2.26%
Jan, 2022 $11.78 $9.76 $2.02 4,029,537.0 -8.05%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Cap:     |  Volume (24h):