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
2023-12-29 9.30 9.37 9.21 9.24 0.1M
2023-12-28 9.30 9.39 9.29 9.31 0.1M
2023-12-27 9.33 9.39 9.33 9.34 0.1M
2023-12-26 9.23 9.35 9.19 9.33 0.2M
2023-12-22 9.19 9.27 9.19 9.24 0.1M
2023-12-21 8.98 9.08 8.98 9.07 0.1M
2023-12-20 9.09 9.18 8.90 8.91 0.1M
2023-12-19 8.94 9.12 8.94 9.09 0.2M
2023-12-18 9.01 9.01 8.91 8.92 0.2M
2023-12-15 8.99 9.09 8.95 8.95 0.1M
2023-12-14 8.80 9.00 8.80 8.98 0.1M
2023-12-13 8.39 8.71 8.39 8.71 0.1M
2023-12-12 8.47 8.48 8.37 8.38 0.1M
2023-12-11 8.52 8.57 8.47 8.51 0.1M
2023-12-08 8.56 8.60 8.45 8.53 0.1M
2023-12-07 8.59 8.83 8.55 8.78 0.2M
2023-12-06 8.58 8.71 8.56 8.59 0.1M
2023-12-05 8.63 8.70 8.56 8.56 0.1M
2023-12-04 8.59 8.71 8.59 8.67 0.1M
2023-12-01 8.52 8.65 8.51 8.65 0.1M
2023-11-30 8.56 8.60 8.52 8.53 0.1M
2023-11-29 8.45 8.58 8.45 8.53 0.1M
2023-11-28 8.52 8.53 8.39 8.42 0.1M
2023-11-27 8.55 8.55 8.50 8.51 0.1M
2023-11-24 8.44 8.55 8.40 8.53 0.0M
2023-11-22 8.35 8.41 8.34 8.40 0.1M
2023-11-21 8.39 8.42 8.31 8.34 0.1M
2023-11-20 8.29 8.43 8.28 8.39 0.1M
2023-11-17 8.18 8.28 8.18 8.28 0.1M
2023-11-16 8.24 8.24 8.13 8.15 0.1M
2023-11-15 8.27 8.38 8.26 8.29 0.1M
2023-11-14 8.11 8.24 8.11 8.23 0.1M
2023-11-13 7.91 7.98 7.88 7.96 0.1M
2023-11-10 7.85 7.92 7.79 7.91 0.1M
2023-11-09 7.92 7.94 7.79 7.82 0.1M
2023-11-08 7.99 8.03 7.88 7.90 0.1M
2023-11-07 8.00 8.03 7.95 7.99 0.1M
2023-11-06 8.21 8.33 8.02 8.04 0.1M
2023-11-03 8.07 8.19 8.07 8.13 0.1M
2023-11-02 7.89 8.01 7.89 7.99 0.1M
2023-11-01 7.83 7.84 7.71 7.81 0.2M
2023-10-31 7.72 7.82 7.72 7.81 0.1M
2023-10-30 7.73 7.76 7.67 7.72 0.1M
2023-10-27 7.71 7.74 7.67 7.67 0.2M
2023-10-26 7.73 7.76 7.70 7.71 0.1M
2023-10-25 7.78 7.84 7.73 7.73 0.1M
2023-10-24 7.85 7.94 7.79 7.85 0.2M
2023-10-23 7.87 7.89 7.80 7.81 0.1M
2023-10-20 7.91 7.94 7.87 7.88 0.1M
2023-10-19 8.03 8.04 7.90 7.92 0.1M
2023-10-18 8.13 8.13 8.01 8.05 0.1M
2023-10-17 8.10 8.22 8.03 8.17 0.1M
2023-10-16 8.10 8.18 8.08 8.14 0.1M
2023-10-13 8.16 8.20 8.05 8.08 0.1M
2023-10-12 8.27 8.28 8.13 8.14 0.1M
2023-10-11 8.33 8.34 8.26 8.27 0.1M
2023-10-10 8.24 8.36 8.24 8.31 0.1M
2023-10-09 8.20 8.28 8.11 8.27 0.1M
2023-10-06 8.11 8.26 8.09 8.23 0.1M
2023-10-05 8.09 8.13 8.05 8.12 0.1M
2023-10-04 8.08 8.10 8.01 8.10 0.1M
2023-10-03 8.11 8.17 8.08 8.09 0.1M
2023-10-02 8.22 8.28 8.16 8.18 0.2M
2023-09-29 8.31 8.35 8.23 8.28 0.1M
2023-09-28 8.22 8.33 8.20 8.28 0.1M
2023-09-27 8.17 8.31 8.16 8.23 0.1M
2023-09-26 8.23 8.27 8.16 8.17 0.1M
2023-09-25 8.24 8.31 8.21 8.29 0.1M
2023-09-22 8.34 8.34 8.25 8.27 0.1M
2023-09-21 8.34 8.34 8.26 8.28 0.1M
2023-09-20 8.46 8.54 8.38 8.38 0.1M
2023-09-19 8.50 8.50 8.45 8.47 0.1M
2023-09-18 8.48 8.53 8.45 8.50 0.1M
2023-09-15 8.52 8.53 8.44 8.46 0.1M
2023-09-14 8.50 8.56 8.48 8.55 0.1M
2023-09-13 8.53 8.56 8.43 8.46 0.2M
2023-09-12 8.61 8.63 8.51 8.55 0.2M
2023-09-11 8.68 8.72 8.60 8.62 0.1M
2023-09-08 8.66 8.72 8.63 8.64 0.1M
2023-09-07 8.85 8.85 8.77 8.83 0.1M
2023-09-06 8.92 8.96 8.83 8.87 0.0M
2023-09-05 9.05 9.07 8.90 8.91 0.1M
2023-09-01 9.05 9.10 9.02 9.03 0.1M
2023-08-31 8.99 9.07 8.94 8.98 0.1M
2023-08-30 8.94 8.99 8.90 8.95 0.1M
2023-08-29 8.83 8.94 8.81 8.90 0.1M
2023-08-28 8.83 8.87 8.80 8.83 0.1M
2023-08-25 8.78 8.83 8.70 8.79 0.1M
2023-08-24 8.90 8.90 8.76 8.77 0.0M
2023-08-23 8.81 8.93 8.81 8.88 0.1M
2023-08-22 8.90 8.90 8.79 8.82 0.1M
2023-08-21 8.83 8.87 8.77 8.83 0.0M
2023-08-18 8.74 8.81 8.70 8.80 0.1M
2023-08-17 8.95 8.95 8.73 8.78 0.1M
2023-08-16 8.97 9.00 8.90 8.92 0.1M
2023-08-15 9.02 9.05 8.97 8.99 0.1M
2023-08-14 9.02 9.06 9.00 9.05 0.1M
2023-08-11 9.05 9.08 9.00 9.02 0.1M
2023-08-10 9.14 9.19 9.05 9.06 0.1M
2023-08-09 9.18 9.19 9.08 9.11 0.1M
2023-08-08 9.08 9.15 9.00 9.15 0.1M
2023-08-07 9.12 9.15 9.01 9.14 0.1M
2023-08-04 9.08 9.13 9.01 9.02 0.1M
2023-08-03 9.03 9.10 9.00 9.08 0.1M
2023-08-02 9.10 9.15 9.04 9.08 0.1M
2023-08-01 9.22 9.22 9.13 9.20 0.1M
2023-07-31 9.15 9.25 9.15 9.23 0.1M
2023-07-28 9.08 9.12 9.08 9.10 0.1M
2023-07-27 9.14 9.15 8.99 9.03 0.1M
2023-07-26 9.07 9.13 9.03 9.11 0.1M
2023-07-25 9.06 9.12 9.03 9.07 0.0M
2023-07-24 9.05 9.11 9.02 9.07 0.1M
2023-07-21 9.08 9.09 9.00 9.03 0.1M
2023-07-20 9.19 9.19 9.01 9.05 0.1M
2023-07-19 9.18 9.20 9.12 9.17 0.1M
2023-07-18 9.04 9.12 9.02 9.12 0.1M
2023-07-17 8.87 9.02 8.85 9.02 0.1M
2023-07-14 9.01 9.05 8.85 8.88 0.1M
2023-07-13 8.98 9.03 8.97 8.98 0.1M
2023-07-12 8.91 8.99 8.91 8.94 0.1M
2023-07-11 8.80 8.87 8.78 8.83 0.1M
2023-07-10 8.64 8.78 8.63 8.78 0.1M
2023-07-07 8.49 8.64 8.47 8.60 0.2M
2023-07-06 8.61 8.61 8.44 8.51 0.1M
2023-07-05 8.76 8.76 8.66 8.68 0.1M
2023-07-03 8.75 8.81 8.70 8.81 0.1M
2023-06-30 8.78 8.82 8.72 8.75 0.1M
2023-06-29 8.69 8.72 8.60 8.70 0.1M
2023-06-28 8.60 8.68 8.59 8.65 0.1M
2023-06-27 8.49 8.61 8.49 8.60 0.1M
2023-06-26 8.52 8.61 8.44 8.44 0.1M
2023-06-23 8.59 8.69 8.52 8.52 0.1M
2023-06-22 8.72 8.72 8.62 8.70 0.1M
2023-06-21 8.69 8.71 8.65 8.69 0.1M
2023-06-20 8.70 8.73 8.65 8.69 0.1M
2023-06-16 8.81 8.82 8.70 8.73 0.1M
2023-06-15 8.62 8.75 8.60 8.74 0.1M
2023-06-14 8.81 8.81 8.57 8.64 0.2M
2023-06-13 8.67 8.75 8.66 8.70 0.2M
2023-06-12 8.61 8.65 8.54 8.62 0.2M
2023-06-09 8.65 8.72 8.57 8.59 0.2M
2023-06-08 8.85 8.85 8.78 8.79 0.1M
2023-06-07 8.81 8.91 8.81 8.84 0.2M
2023-06-06 8.50 8.78 8.50 8.75 0.1M
2023-06-05 8.48 8.55 8.46 8.50 0.1M
2023-06-02 8.34 8.52 8.30 8.48 0.1M
2023-06-01 8.17 8.35 8.17 8.25 0.1M
2023-05-31 8.20 8.25 8.12 8.17 0.1M
2023-05-30 8.31 8.31 8.18 8.20 0.1M
2023-05-26 8.18 8.29 8.18 8.26 0.1M
2023-05-25 8.24 8.25 8.13 8.17 0.1M
2023-05-24 8.26 8.30 8.17 8.19 0.2M
2023-05-23 8.36 8.44 8.29 8.31 0.1M
2023-05-22 8.27 8.36 8.26 8.33 0.1M
2023-05-19 8.38 8.40 8.20 8.24 0.3M
2023-05-18 8.22 8.29 8.21 8.29 0.1M
2023-05-17 8.10 8.23 8.08 8.22 0.1M
2023-05-16 8.14 8.14 8.05 8.06 0.2M
2023-05-15 8.14 8.16 8.09 8.16 0.1M
2023-05-12 8.13 8.13 8.02 8.06 0.1M
2023-05-11 8.12 8.12 8.03 8.07 0.2M
2023-05-10 8.18 8.22 8.07 8.10 0.1M
2023-05-09 8.13 8.13 8.03 8.06 0.1M
2023-05-08 8.17 8.18 8.08 8.11 0.1M
2023-05-05 8.07 8.14 8.07 8.10 0.2M
2023-05-04 8.08 8.09 7.97 8.00 0.2M
2023-05-03 8.16 8.25 8.13 8.14 0.2M
2023-05-02 8.24 8.25 8.05 8.11 0.1M
2023-05-01 8.27 8.34 8.22 8.26 0.1M
2023-04-28 8.21 8.31 8.16 8.26 0.1M
2023-04-27 8.14 8.19 8.11 8.18 0.1M
2023-04-26 8.17 8.21 8.09 8.12 0.0M
2023-04-25 8.34 8.34 8.16 8.17 0.1M
2023-04-24 8.42 8.46 8.38 8.40 0.1M
2023-04-21 8.47 8.47 8.39 8.42 0.1M
2023-04-20 8.43 8.47 8.41 8.44 0.1M
2023-04-19 8.49 8.51 8.45 8.46 0.1M
2023-04-18 8.62 8.65 8.53 8.55 0.1M
2023-04-17 8.54 8.62 8.54 8.59 0.1M
2023-04-14 8.60 8.67 8.47 8.52 0.1M
2023-04-13 8.60 8.64 8.55 8.61 0.1M
2023-04-12 8.65 8.66 8.53 8.54 0.1M
2023-04-11 8.52 8.61 8.51 8.54 0.1M
2023-04-10 8.40 8.48 8.40 8.47 0.3M
2023-04-06 8.41 8.45 8.38 8.42 0.1M
2023-04-05 8.55 8.55 8.38 8.43 0.1M
2023-04-04 8.78 8.78 8.53 8.59 0.1M
2023-04-03 8.78 8.80 8.68 8.76 0.1M
2023-03-31 8.66 8.77 8.62 8.77 0.1M
2023-03-30 8.71 8.71 8.59 8.63 0.1M
2023-03-29 8.58 8.63 8.53 8.63 0.1M
2023-03-28 8.51 8.54 8.46 8.49 0.1M
2023-03-27 8.54 8.57 8.46 8.50 0.1M
2023-03-24 8.40 8.48 8.35 8.46 0.1M
2023-03-23 8.46 8.56 8.34 8.42 0.1M
2023-03-22 8.58 8.67 8.41 8.42 0.1M
2023-03-21 8.53 8.60 8.52 8.54 0.1M
2023-03-20 8.43 8.50 8.40 8.42 0.1M
2023-03-17 8.46 8.48 8.40 8.42 0.1M
2023-03-16 8.29 8.49 8.27 8.47 0.1M
2023-03-15 8.50 8.56 8.30 8.34 0.2M
2023-03-14 8.65 8.80 8.58 8.59 0.3M
2023-03-13 8.59 8.67 8.55 8.57 0.1M
2023-03-10 8.93 8.94 8.64 8.71 0.2M
2023-03-09 9.33 9.38 9.11 9.13 0.1M
2023-03-08 9.30 9.40 9.30 9.31 0.1M
2023-03-07 9.38 9.43 9.30 9.30 0.1M
2023-03-06 9.47 9.52 9.36 9.38 0.2M
2023-03-03 9.45 9.49 9.41 9.47 0.1M
2023-03-02 9.38 9.46 9.33 9.41 0.1M
2023-03-01 9.40 9.44 9.36 9.42 0.1M
2023-02-28 9.44 9.44 9.35 9.37 0.1M
2023-02-27 9.40 9.54 9.35 9.38 0.1M
2023-02-24 9.36 9.36 9.29 9.34 0.1M
2023-02-23 9.44 9.55 9.35 9.40 0.1M
2023-02-22 9.41 9.48 9.33 9.36 0.1M
2023-02-21 9.70 9.70 9.36 9.39 0.1M
2023-02-17 9.60 9.71 9.55 9.71 0.1M
2023-02-16 9.56 9.67 9.47 9.60 0.1M
2023-02-15 9.64 9.65 9.54 9.65 0.2M
2023-02-14 9.59 9.69 9.53 9.61 0.1M
2023-02-13 9.45 9.69 9.42 9.61 0.2M
2023-02-10 9.47 9.48 9.39 9.45 0.1M
2023-02-09 9.70 9.73 9.46 9.51 0.1M
2023-02-08 9.70 9.73 9.60 9.63 0.1M
2023-02-07 9.59 9.73 9.55 9.72 0.1M
2023-02-06 9.68 9.70 9.60 9.61 0.1M
2023-02-03 9.76 9.86 9.67 9.76 0.2M
2023-02-02 9.71 9.81 9.67 9.79 0.1M
2023-02-01 9.50 9.70 9.45 9.64 0.1M
2023-01-31 9.36 9.49 9.34 9.47 0.1M
2023-01-30 9.40 9.42 9.30 9.35 0.1M
2023-01-27 9.39 9.49 9.38 9.41 0.1M
2023-01-26 9.47 9.47 9.33 9.40 0.1M
2023-01-25 9.41 9.45 9.28 9.38 0.1M
2023-01-24 9.46 9.50 9.38 9.46 0.1M
2023-01-23 9.30 9.46 9.30 9.46 0.1M
2023-01-20 9.20 9.31 9.17 9.30 0.1M
2023-01-19 9.24 9.29 9.15 9.17 0.1M
2023-01-18 9.36 9.48 9.27 9.29 0.1M
2023-01-17 9.30 9.48 9.27 9.36 0.2M
2023-01-13 9.27 9.32 9.18 9.31 0.1M
2023-01-12 9.27 9.34 9.22 9.33 0.1M
2023-01-11 9.16 9.28 9.13 9.26 0.1M
2023-01-10 8.99 9.12 8.97 9.11 0.1M
2023-01-09 8.93 9.06 8.91 8.98 0.2M
2023-01-06 8.73 8.89 8.71 8.82 0.1M
2023-01-05 8.75 8.76 8.66 8.68 0.1M
2023-01-04 8.69 8.86 8.68 8.79 0.2M
2023-01-03 8.72 8.79 8.60 8.67 0.1M