Royce Micro Cap Closed Fund

RMT
🏛️ usa →
10.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.53 8.69 8.53 8.68 0.1M
2022-12-29 8.47 8.62 8.45 8.55 0.1M
2022-12-28 8.49 8.56 8.40 8.42 0.2M
2022-12-27 8.71 8.71 8.49 8.49 0.2M
2022-12-23 8.76 8.87 8.51 8.69 0.3M
2022-12-22 8.66 8.77 8.59 8.73 0.3M
2022-12-21 8.63 8.79 8.63 8.72 0.1M
2022-12-20 8.52 8.64 8.52 8.59 0.1M
2022-12-19 8.70 8.72 8.56 8.63 0.2M
2022-12-16 8.66 8.72 8.58 8.67 0.1M
2022-12-15 8.85 8.85 8.64 8.71 0.1M
2022-12-14 8.94 9.03 8.82 8.91 0.2M
2022-12-13 9.17 9.26 8.92 8.94 0.1M
2022-12-12 8.91 9.00 8.91 8.94 0.1M
2022-12-09 8.92 8.99 8.88 8.93 0.1M
2022-12-08 9.24 9.38 9.21 9.22 0.1M
2022-12-07 9.20 9.34 9.13 9.21 0.2M
2022-12-06 9.33 9.47 9.16 9.19 0.1M
2022-12-05 9.50 9.54 9.29 9.34 0.3M
2022-12-02 9.41 9.55 9.41 9.50 0.1M
2022-12-01 9.41 9.60 9.39 9.51 0.1M
2022-11-30 9.19 9.37 9.19 9.36 0.1M
2022-11-29 9.15 9.32 9.15 9.19 0.1M
2022-11-28 9.05 9.19 9.04 9.12 0.2M
2022-11-25 9.13 9.18 9.05 9.10 0.0M
2022-11-23 9.12 9.28 9.04 9.11 0.2M
2022-11-22 9.12 9.19 8.98 9.12 0.1M
2022-11-21 8.97 9.10 8.97 9.08 0.1M
2022-11-18 9.07 9.19 9.00 9.05 0.2M
2022-11-17 9.00 9.07 8.88 9.02 0.2M
2022-11-16 9.24 9.27 9.10 9.12 0.1M
2022-11-15 9.31 9.38 9.22 9.28 0.1M
2022-11-14 9.31 9.33 9.15 9.16 0.2M
2022-11-11 9.35 9.44 9.32 9.35 0.2M
2022-11-10 9.17 9.33 9.15 9.30 0.2M
2022-11-09 8.99 9.09 8.87 8.94 0.2M
2022-11-08 9.07 9.12 8.94 9.03 0.1M
2022-11-07 9.02 9.03 8.93 9.01 0.2M
2022-11-04 9.09 9.09 8.91 8.97 0.2M
2022-11-03 8.87 8.98 8.82 8.96 0.2M
2022-11-02 8.95 9.07 8.83 8.95 0.4M
2022-11-01 8.98 8.99 8.83 8.95 0.1M
2022-10-31 8.92 8.97 8.82 8.88 0.1M
2022-10-28 8.90 8.95 8.81 8.93 0.1M
2022-10-27 8.85 8.97 8.83 8.85 0.1M
2022-10-26 8.75 8.85 8.75 8.81 0.1M
2022-10-25 8.50 8.75 8.48 8.72 0.1M
2022-10-24 8.44 8.54 8.38 8.48 0.2M
2022-10-21 8.18 8.45 8.18 8.40 0.1M
2022-10-20 8.25 8.34 8.14 8.18 0.1M
2022-10-19 8.30 8.38 8.19 8.24 0.1M
2022-10-18 8.43 8.45 8.26 8.33 0.1M
2022-10-17 8.23 8.29 8.23 8.27 0.2M
2022-10-14 8.31 8.31 8.03 8.06 0.1M
2022-10-13 7.95 8.23 7.86 8.23 0.1M
2022-10-12 8.10 8.10 8.03 8.05 0.1M
2022-10-11 8.11 8.18 8.00 8.09 0.1M
2022-10-10 8.11 8.14 8.02 8.11 0.9M
2022-10-07 8.25 8.30 8.07 8.09 0.1M
2022-10-06 8.35 8.43 8.27 8.33 0.1M
2022-10-05 8.35 8.43 8.22 8.36 0.2M
2022-10-04 8.32 8.46 8.32 8.45 0.2M
2022-10-03 8.02 8.20 7.99 8.17 0.1M
2022-09-30 7.88 8.05 7.85 7.93 0.1M
2022-09-29 7.92 7.93 7.81 7.89 0.2M
2022-09-28 7.88 8.15 7.83 8.09 0.2M
2022-09-27 7.89 8.04 7.76 7.84 0.2M
2022-09-26 7.85 7.99 7.79 7.86 0.1M
2022-09-23 8.08 8.10 7.81 7.87 0.3M
2022-09-22 8.26 8.31 8.05 8.11 0.2M
2022-09-21 8.44 8.48 8.24 8.27 0.1M
2022-09-20 8.49 8.49 8.30 8.38 0.1M
2022-09-19 8.49 8.55 8.45 8.54 0.1M
2022-09-16 8.52 8.55 8.42 8.51 0.1M
2022-09-15 8.68 8.74 8.58 8.61 0.1M
2022-09-14 8.71 8.77 8.66 8.70 0.1M
2022-09-13 8.77 8.82 8.65 8.67 0.1M
2022-09-12 8.96 9.03 8.93 8.96 0.1M
2022-09-09 8.90 8.96 8.84 8.93 0.1M
2022-09-08 8.93 9.05 8.88 8.97 0.2M
2022-09-07 8.84 9.00 8.82 8.97 0.1M
2022-09-06 8.88 9.00 8.77 8.82 0.1M
2022-09-02 8.96 9.05 8.81 8.82 0.1M
2022-09-01 9.03 9.10 8.80 8.90 0.1M
2022-08-31 9.09 9.12 9.00 9.05 0.1M
2022-08-30 9.29 9.29 9.02 9.07 0.2M
2022-08-29 9.30 9.36 9.25 9.28 0.1M
2022-08-26 9.74 9.74 9.32 9.33 0.1M
2022-08-25 9.59 9.71 9.58 9.67 0.1M
2022-08-24 9.48 9.56 9.45 9.53 0.1M
2022-08-23 9.49 9.56 9.42 9.46 0.1M
2022-08-22 9.60 9.60 9.40 9.45 0.1M
2022-08-19 9.79 9.80 9.63 9.67 0.1M
2022-08-18 9.75 9.85 9.75 9.81 0.1M
2022-08-17 9.76 9.80 9.64 9.75 0.1M
2022-08-16 9.91 9.95 9.75 9.83 0.1M
2022-08-15 9.82 9.92 9.75 9.89 0.1M
2022-08-12 9.81 9.85 9.70 9.84 0.1M
2022-08-11 9.68 9.80 9.68 9.73 0.1M
2022-08-10 9.49 9.98 9.49 9.61 0.2M
2022-08-09 9.55 9.55 9.27 9.36 0.1M
2022-08-08 9.43 9.55 9.39 9.53 0.1M
2022-08-05 9.27 9.45 9.22 9.37 0.1M
2022-08-04 9.39 9.42 9.31 9.36 0.2M
2022-08-03 9.37 9.46 9.36 9.38 0.1M
2022-08-02 9.30 9.40 9.19 9.31 0.2M
2022-08-01 9.25 9.32 9.12 9.27 0.1M
2022-07-29 9.13 9.26 9.09 9.25 0.1M
2022-07-28 9.00 9.14 8.87 9.09 0.2M
2022-07-27 8.81 8.99 8.80 8.99 0.1M
2022-07-26 8.77 8.80 8.72 8.75 0.1M
2022-07-25 8.77 8.86 8.66 8.79 0.1M
2022-07-22 8.95 8.95 8.66 8.72 0.1M
2022-07-21 8.91 8.91 8.76 8.91 0.1M
2022-07-20 8.82 8.95 8.76 8.89 0.2M
2022-07-19 8.61 8.78 8.59 8.76 0.1M
2022-07-18 8.54 8.64 8.48 8.49 0.1M
2022-07-15 8.37 8.49 8.30 8.47 0.1M
2022-07-14 8.33 8.41 8.16 8.31 0.1M
2022-07-13 8.23 8.37 8.20 8.36 0.1M
2022-07-12 8.35 8.41 8.28 8.31 0.1M
2022-07-11 8.43 8.55 8.33 8.33 0.2M
2022-07-08 8.51 8.57 8.35 8.51 0.1M
2022-07-07 8.35 8.55 8.30 8.51 0.1M
2022-07-06 8.47 8.55 8.24 8.33 0.1M
2022-07-05 8.36 8.45 8.24 8.44 0.1M
2022-07-01 8.41 8.46 8.27 8.42 0.1M
2022-06-30 8.34 8.49 8.23 8.36 0.1M
2022-06-29 8.51 8.51 8.29 8.36 0.2M
2022-06-28 8.72 8.76 8.48 8.51 0.2M
2022-06-27 8.67 8.80 8.57 8.68 0.1M
2022-06-24 8.62 8.69 8.50 8.62 0.1M
2022-06-23 8.40 8.44 8.22 8.42 0.1M
2022-06-22 8.46 8.48 8.32 8.38 0.1M
2022-06-21 8.41 8.64 8.39 8.52 0.1M
2022-06-17 8.26 8.43 8.26 8.29 0.1M
2022-06-16 8.50 8.57 8.23 8.24 0.1M
2022-06-15 8.60 8.75 8.51 8.65 0.1M
2022-06-14 8.66 8.69 8.50 8.53 0.1M
2022-06-13 8.97 8.99 8.57 8.63 0.2M
2022-06-10 9.27 9.35 8.97 9.13 0.2M
2022-06-09 9.55 9.66 9.45 9.54 0.1M
2022-06-08 9.68 9.71 9.53 9.59 0.1M
2022-06-07 9.52 9.71 9.50 9.68 0.1M
2022-06-06 9.62 9.63 9.50 9.56 0.1M
2022-06-03 9.65 9.68 9.49 9.50 0.1M
2022-06-02 9.46 9.69 9.46 9.67 0.2M
2022-06-01 9.48 9.50 9.31 9.44 0.1M
2022-05-31 9.45 9.55 9.37 9.41 0.1M
2022-05-27 9.41 9.62 9.41 9.51 0.1M
2022-05-26 9.12 9.47 9.12 9.35 0.1M
2022-05-25 8.88 9.15 8.88 9.06 0.1M
2022-05-24 9.02 9.03 8.78 8.93 0.1M
2022-05-23 9.05 9.11 8.99 9.06 0.1M
2022-05-20 9.19 9.30 8.85 8.99 0.1M
2022-05-19 8.98 9.25 8.95 9.12 0.1M
2022-05-18 9.32 9.35 9.00 9.05 0.1M
2022-05-17 9.26 9.43 9.26 9.39 0.1M
2022-05-16 9.16 9.22 9.07 9.10 0.1M
2022-05-13 8.87 9.22 8.86 9.13 0.1M
2022-05-12 8.70 8.86 8.56 8.77 0.1M
2022-05-11 8.89 9.23 8.72 8.75 0.2M
2022-05-10 9.05 9.16 8.80 8.90 0.1M
2022-05-09 9.20 9.32 8.88 8.92 0.2M
2022-05-06 9.43 9.43 9.21 9.34 0.1M
2022-05-05 9.66 9.66 9.32 9.43 0.1M
2022-05-04 9.56 9.79 9.38 9.73 0.1M
2022-05-03 9.40 9.61 9.29 9.54 0.1M
2022-05-02 9.36 9.45 9.27 9.43 0.2M
2022-04-29 9.50 9.64 9.32 9.33 0.1M
2022-04-28 9.53 9.63 9.28 9.52 0.1M
2022-04-27 9.43 9.61 9.41 9.41 0.1M
2022-04-26 9.66 9.72 9.43 9.43 0.1M
2022-04-25 9.63 9.77 9.60 9.74 0.1M
2022-04-22 9.98 9.98 9.74 9.76 0.1M
2022-04-21 10.31 10.34 9.97 9.99 0.1M
2022-04-20 10.31 10.35 10.21 10.21 0.1M
2022-04-19 10.09 10.32 10.09 10.24 0.1M
2022-04-18 10.11 10.20 10.02 10.09 0.1M
2022-04-14 10.26 10.31 10.12 10.13 0.1M
2022-04-13 10.07 10.29 10.07 10.21 0.1M
2022-04-12 10.08 10.24 10.05 10.08 0.1M
2022-04-11 10.05 10.11 9.93 10.00 0.1M
2022-04-08 10.08 10.17 10.02 10.02 0.1M
2022-04-07 10.13 10.25 10.01 10.13 0.1M
2022-04-06 10.26 10.27 10.10 10.14 0.1M
2022-04-05 10.57 10.67 10.34 10.35 0.1M
2022-04-04 10.68 10.73 10.64 10.69 0.1M
2022-04-01 10.49 10.65 10.49 10.61 0.1M
2022-03-31 10.50 10.63 10.49 10.52 0.0M
2022-03-30 10.67 10.67 10.48 10.49 0.1M
2022-03-29 10.50 10.70 10.50 10.67 0.1M
2022-03-28 10.46 10.50 10.28 10.39 0.1M
2022-03-25 10.53 10.53 10.41 10.50 0.0M
2022-03-24 10.48 10.54 10.40 10.50 0.1M
2022-03-23 10.44 10.50 10.33 10.38 0.1M
2022-03-22 10.40 10.54 10.40 10.49 0.1M
2022-03-21 10.53 10.53 10.29 10.41 0.1M
2022-03-18 10.30 10.49 10.24 10.49 0.1M
2022-03-17 10.13 10.34 9.94 10.34 0.1M
2022-03-16 9.96 10.14 9.86 10.14 0.1M
2022-03-15 9.70 9.85 9.64 9.82 0.1M
2022-03-14 9.91 9.98 9.56 9.62 0.1M
2022-03-11 10.09 10.15 9.87 9.88 0.1M
2022-03-10 10.00 10.10 9.80 10.04 0.1M
2022-03-09 10.21 10.50 10.12 10.30 0.1M
2022-03-08 10.00 10.24 9.92 10.07 0.1M
2022-03-07 10.18 10.19 9.93 9.97 0.1M
2022-03-04 10.15 10.21 10.06 10.17 0.1M
2022-03-03 10.45 10.45 10.14 10.19 0.1M
2022-03-02 10.31 10.42 10.29 10.38 0.1M
2022-03-01 10.38 10.43 10.18 10.25 0.2M
2022-02-28 10.28 10.45 9.88 10.38 0.1M
2022-02-25 10.08 10.40 10.01 10.37 0.1M
2022-02-24 9.50 10.05 9.35 10.03 0.2M
2022-02-23 9.95 10.04 9.69 9.69 0.1M
2022-02-22 10.10 10.11 9.87 9.93 0.2M
2022-02-18 10.24 10.26 10.09 10.15 0.1M
2022-02-17 10.44 10.44 10.18 10.24 0.1M
2022-02-16 10.41 10.51 10.30 10.46 0.1M
2022-02-15 10.26 10.49 10.26 10.46 0.1M
2022-02-14 10.20 10.32 10.12 10.18 0.2M
2022-02-11 10.46 10.54 10.16 10.24 0.2M
2022-02-10 10.44 10.65 10.37 10.41 0.2M
2022-02-09 10.55 10.64 10.50 10.59 0.1M
2022-02-08 10.37 10.47 10.37 10.43 0.1M
2022-02-07 10.40 10.55 10.29 10.37 0.1M
2022-02-04 10.25 10.43 10.17 10.32 0.1M
2022-02-03 10.48 10.54 10.31 10.34 0.2M
2022-02-02 10.79 10.83 10.51 10.61 0.1M
2022-02-01 10.64 10.79 10.60 10.77 0.2M
2022-01-31 10.26 10.65 10.20 10.62 0.1M
2022-01-28 10.07 10.28 9.91 10.28 0.2M
2022-01-27 10.33 10.60 10.05 10.10 0.2M
2022-01-26 10.36 10.58 10.15 10.26 0.2M
2022-01-25 10.16 10.33 10.02 10.25 0.3M
2022-01-24 10.10 10.35 9.76 10.27 0.3M
2022-01-21 10.47 10.60 10.11 10.17 0.3M
2022-01-20 10.70 10.87 10.50 10.50 0.2M
2022-01-19 10.95 11.00 10.65 10.67 0.2M
2022-01-18 11.13 11.19 10.89 10.89 0.1M
2022-01-14 11.29 11.33 11.03 11.23 0.2M
2022-01-13 11.50 11.50 11.30 11.35 0.2M
2022-01-12 11.46 11.52 11.35 11.45 0.2M
2022-01-11 11.22 11.42 11.13 11.38 0.2M
2022-01-10 11.20 11.21 10.92 11.21 0.3M
2022-01-07 11.38 11.45 11.16 11.17 0.1M
2022-01-06 11.30 11.41 11.20 11.38 0.2M
2022-01-05 11.63 11.72 11.29 11.32 0.2M
2022-01-04 11.73 11.78 11.53 11.67 0.2M
2022-01-03 11.61 11.73 11.60 11.68 0.1M