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
2024-12-31 9.73 9.84 9.69 9.75 0.1M
2024-12-30 9.72 9.80 9.55 9.67 0.1M
2024-12-27 9.84 9.87 9.67 9.74 0.2M
2024-12-26 9.74 9.88 9.71 9.82 0.1M
2024-12-24 9.74 9.87 9.62 9.75 0.1M
2024-12-23 9.77 9.79 9.59 9.65 0.2M
2024-12-20 9.49 9.69 9.42 9.65 0.1M
2024-12-19 9.69 9.72 9.47 9.49 0.1M
2024-12-18 9.97 10.00 9.54 9.61 0.1M
2024-12-17 9.91 10.00 9.80 9.90 0.2M
2024-12-16 9.92 9.99 9.89 9.95 0.1M
2024-12-13 9.98 10.05 9.85 9.90 0.1M
2024-12-12 10.07 10.08 9.96 9.99 0.2M
2024-12-11 10.32 10.36 10.27 10.31 0.1M
2024-12-10 10.27 10.28 10.17 10.22 0.1M
2024-12-09 10.32 10.37 10.21 10.26 0.2M
2024-12-06 10.31 10.38 10.23 10.23 0.1M
2024-12-05 10.40 10.43 10.26 10.28 0.1M
2024-12-04 10.38 10.41 10.33 10.38 0.1M
2024-12-03 10.36 10.40 10.33 10.34 0.1M
2024-12-02 10.35 10.40 10.28 10.40 0.1M
2024-11-29 10.29 10.38 10.27 10.32 0.1M
2024-11-27 10.25 10.29 10.18 10.23 0.1M
2024-11-26 10.33 10.33 10.20 10.24 0.1M
2024-11-25 10.29 10.36 10.24 10.33 0.1M
2024-11-22 10.08 10.20 10.08 10.18 0.1M
2024-11-21 9.91 10.10 9.90 10.03 0.1M
2024-11-20 9.90 9.90 9.81 9.84 0.1M
2024-11-19 9.77 9.90 9.75 9.90 0.1M
2024-11-18 9.76 9.89 9.58 9.78 0.1M
2024-11-15 9.89 9.91 9.70 9.76 0.1M
2024-11-14 10.09 10.13 9.92 9.94 0.1M
2024-11-13 10.21 10.27 10.10 10.10 0.1M
2024-11-12 10.34 10.39 10.17 10.20 0.1M
2024-11-11 10.34 10.36 10.25 10.34 0.1M
2024-11-08 10.10 10.23 10.07 10.21 0.1M
2024-11-07 10.07 10.15 10.00 10.10 0.1M
2024-11-06 10.04 10.09 9.86 10.04 0.2M
2024-11-05 9.34 9.56 9.34 9.56 0.1M
2024-11-04 9.33 9.42 9.27 9.36 0.3M
2024-11-01 9.35 9.40 9.31 9.32 0.1M
2024-10-31 9.47 9.47 9.32 9.32 0.1M
2024-10-30 9.39 9.53 9.39 9.50 0.1M
2024-10-29 9.52 9.53 9.42 9.43 0.1M
2024-10-28 9.46 9.58 9.46 9.52 0.1M
2024-10-25 9.46 9.55 9.41 9.41 0.0M
2024-10-24 9.53 9.54 9.41 9.43 0.1M
2024-10-23 9.61 9.61 9.44 9.48 0.1M
2024-10-22 9.72 9.72 9.65 9.66 0.1M
2024-10-21 9.80 9.83 9.71 9.73 0.1M
2024-10-18 9.78 9.82 9.77 9.78 0.0M
2024-10-17 9.81 9.85 9.72 9.73 0.1M
2024-10-16 9.68 9.79 9.68 9.78 0.1M
2024-10-15 9.67 9.72 9.57 9.65 0.1M
2024-10-14 9.67 9.72 9.66 9.71 0.1M
2024-10-11 9.43 9.64 9.43 9.63 0.1M
2024-10-10 9.46 9.48 9.40 9.44 0.1M
2024-10-09 9.56 9.58 9.49 9.53 0.0M
2024-10-08 9.55 9.58 9.52 9.57 0.0M
2024-10-07 9.51 9.57 9.44 9.50 0.1M
2024-10-04 9.51 9.60 9.51 9.55 0.1M
2024-10-03 9.50 9.55 9.44 9.48 0.1M
2024-10-02 9.51 9.57 9.50 9.54 0.1M
2024-10-01 9.61 9.61 9.44 9.53 0.1M
2024-09-30 9.57 9.66 9.57 9.61 0.1M
2024-09-27 9.68 9.70 9.58 9.62 0.1M
2024-09-26 9.63 9.69 9.56 9.57 0.1M
2024-09-25 9.61 9.65 9.51 9.54 0.1M
2024-09-24 9.60 9.62 9.55 9.61 0.1M
2024-09-23 9.60 9.64 9.51 9.57 0.2M
2024-09-20 9.64 9.64 9.55 9.56 0.1M
2024-09-19 9.67 9.70 9.58 9.67 0.1M
2024-09-18 9.47 9.64 9.39 9.46 0.1M
2024-09-17 9.47 9.57 9.40 9.47 0.1M
2024-09-16 9.39 9.41 9.34 9.39 0.1M
2024-09-13 9.29 9.44 9.27 9.38 0.1M
2024-09-12 9.32 9.46 9.27 9.37 0.1M
2024-09-11 9.20 9.29 9.10 9.29 0.1M
2024-09-10 9.19 9.22 9.11 9.20 0.1M
2024-09-09 9.24 9.29 9.19 9.19 0.1M
2024-09-06 9.35 9.41 9.16 9.22 0.1M
2024-09-05 9.47 9.57 9.33 9.35 0.1M
2024-09-04 9.44 9.52 9.38 9.46 0.1M
2024-09-03 9.70 9.75 9.46 9.46 0.1M
2024-08-30 9.82 9.85 9.71 9.79 0.1M
2024-08-29 9.70 9.83 9.69 9.80 0.2M
2024-08-28 9.76 9.78 9.62 9.67 0.1M
2024-08-27 9.80 9.86 9.75 9.80 0.1M
2024-08-26 9.89 9.91 9.82 9.84 0.1M
2024-08-23 9.59 9.82 9.59 9.80 0.1M
2024-08-22 9.68 9.68 9.53 9.53 0.1M
2024-08-21 9.54 9.67 9.54 9.66 0.1M
2024-08-20 9.61 9.69 9.52 9.53 0.1M
2024-08-19 9.58 9.65 9.50 9.62 0.1M
2024-08-16 9.50 9.59 9.50 9.59 0.0M
2024-08-15 9.38 9.56 9.38 9.50 0.0M
2024-08-14 9.35 9.35 9.25 9.28 0.1M
2024-08-13 9.31 9.35 9.23 9.35 0.1M
2024-08-12 9.27 9.32 9.19 9.21 0.1M
2024-08-09 9.27 9.31 9.21 9.28 0.1M
2024-08-08 9.08 9.27 9.08 9.26 0.1M
2024-08-07 9.17 9.26 9.01 9.03 0.1M
2024-08-06 8.98 9.13 8.97 9.09 0.1M
2024-08-05 8.90 9.06 8.83 8.98 0.2M
2024-08-02 9.38 9.39 9.21 9.32 0.1M
2024-08-01 9.99 9.99 9.59 9.69 0.1M
2024-07-31 9.78 10.00 9.78 9.93 0.1M
2024-07-30 9.89 9.93 9.68 9.76 0.1M
2024-07-29 9.93 9.97 9.83 9.84 0.1M
2024-07-26 9.89 9.94 9.83 9.87 0.1M
2024-07-25 9.75 9.91 9.75 9.84 0.1M
2024-07-24 10.05 10.05 9.73 9.73 0.1M
2024-07-23 9.97 10.11 9.94 10.07 0.1M
2024-07-22 9.71 9.99 9.68 9.98 0.2M
2024-07-19 9.69 9.76 9.66 9.70 0.0M
2024-07-18 9.94 9.98 9.72 9.72 0.1M
2024-07-17 10.01 10.08 9.93 9.98 0.1M
2024-07-16 9.74 10.10 9.74 10.08 0.2M
2024-07-15 9.60 9.78 9.54 9.71 0.2M
2024-07-12 9.53 9.67 9.52 9.55 0.1M
2024-07-11 9.32 9.51 9.32 9.49 0.2M
2024-07-10 9.20 9.24 9.20 9.24 0.1M
2024-07-09 9.23 9.25 9.17 9.21 0.1M
2024-07-08 9.22 9.25 9.15 9.24 0.1M
2024-07-05 9.24 9.25 9.15 9.20 0.1M
2024-07-03 9.20 9.29 9.20 9.26 0.1M
2024-07-02 9.09 9.21 9.09 9.21 0.1M
2024-07-01 9.20 9.22 9.11 9.12 0.1M
2024-06-28 9.18 9.22 9.12 9.19 0.1M
2024-06-27 9.08 9.17 9.07 9.13 0.1M
2024-06-26 9.01 9.12 9.01 9.07 0.1M
2024-06-25 9.09 9.10 9.03 9.08 0.1M
2024-06-24 9.12 9.18 9.09 9.09 0.1M
2024-06-21 9.10 9.14 9.07 9.12 0.1M
2024-06-20 9.16 9.19 9.09 9.11 0.1M
2024-06-18 9.20 9.26 9.16 9.19 0.1M
2024-06-17 9.14 9.24 9.12 9.22 0.1M
2024-06-14 9.28 9.32 9.15 9.17 0.1M
2024-06-13 9.48 9.49 9.33 9.33 0.0M
2024-06-12 9.70 9.75 9.62 9.64 0.1M
2024-06-11 9.49 9.56 9.48 9.53 0.1M
2024-06-10 9.43 9.55 9.41 9.52 0.1M
2024-06-07 9.55 9.63 9.47 9.50 0.1M
2024-06-06 9.65 9.71 9.58 9.62 0.1M
2024-06-05 9.46 9.65 9.46 9.64 0.1M
2024-06-04 9.52 9.54 9.42 9.44 0.1M
2024-06-03 9.70 9.73 9.57 9.57 0.1M
2024-05-31 9.72 9.73 9.57 9.69 0.1M
2024-05-30 9.60 9.75 9.60 9.67 0.1M
2024-05-29 9.64 9.72 9.62 9.64 0.1M
2024-05-28 9.75 9.80 9.69 9.74 0.1M
2024-05-24 9.65 9.73 9.62 9.72 0.1M
2024-05-23 9.77 9.77 9.55 9.57 0.0M
2024-05-22 9.74 9.82 9.71 9.75 0.1M
2024-05-21 9.62 9.74 9.62 9.74 0.1M
2024-05-20 9.57 9.71 9.57 9.66 0.1M
2024-05-17 9.56 9.62 9.55 9.57 0.1M
2024-05-16 9.57 9.63 9.56 9.58 0.1M
2024-05-15 9.63 9.63 9.56 9.58 0.1M
2024-05-14 9.52 9.57 9.46 9.52 0.1M
2024-05-13 9.48 9.53 9.44 9.44 0.1M
2024-05-10 9.49 9.49 9.41 9.45 0.1M
2024-05-09 9.39 9.47 9.35 9.47 0.1M
2024-05-08 9.34 9.37 9.30 9.36 0.0M
2024-05-07 9.35 9.42 9.34 9.39 0.1M
2024-05-06 9.23 9.33 9.21 9.32 0.1M
2024-05-03 9.16 9.22 9.14 9.14 0.1M
2024-05-02 9.02 9.11 8.95 9.05 0.1M
2024-05-01 8.86 9.06 8.86 8.95 0.1M
2024-04-30 8.95 8.98 8.87 8.88 0.1M
2024-04-29 8.93 8.99 8.92 8.98 0.1M
2024-04-26 8.81 8.91 8.81 8.89 0.1M
2024-04-25 8.77 8.79 8.66 8.77 0.1M
2024-04-24 8.90 8.93 8.81 8.83 0.1M
2024-04-23 8.77 8.94 8.77 8.88 0.1M
2024-04-22 8.69 8.78 8.64 8.77 0.1M
2024-04-19 8.62 8.70 8.59 8.64 0.1M
2024-04-18 8.70 8.73 8.60 8.62 0.1M
2024-04-17 8.90 8.90 8.67 8.69 0.1M
2024-04-16 8.73 8.78 8.69 8.76 0.1M
2024-04-15 8.94 8.99 8.71 8.73 0.1M
2024-04-12 9.05 9.10 8.89 8.91 0.1M
2024-04-11 9.14 9.15 9.04 9.12 0.2M
2024-04-10 9.13 9.23 9.06 9.09 0.1M
2024-04-09 9.31 9.31 9.25 9.28 0.1M
2024-04-08 9.27 9.30 9.23 9.28 0.1M
2024-04-05 9.12 9.23 9.12 9.20 0.1M
2024-04-04 9.32 9.35 9.13 9.14 0.1M
2024-04-03 9.17 9.25 9.17 9.23 0.2M
2024-04-02 9.27 9.27 9.16 9.22 0.1M
2024-04-01 9.45 9.45 9.32 9.35 0.1M
2024-03-28 9.34 9.47 9.34 9.45 0.1M
2024-03-27 9.24 9.32 9.20 9.31 0.2M
2024-03-26 9.25 9.28 9.19 9.20 0.1M
2024-03-25 9.19 9.26 9.19 9.21 0.1M
2024-03-22 9.31 9.31 9.20 9.24 0.1M
2024-03-21 9.21 9.31 9.21 9.30 0.2M
2024-03-20 9.02 9.22 8.99 9.17 0.1M
2024-03-19 8.97 9.04 8.95 9.02 0.1M
2024-03-18 9.06 9.06 8.98 9.01 0.1M
2024-03-15 8.95 9.04 8.95 9.03 0.1M
2024-03-14 9.20 9.22 8.99 9.00 0.1M
2024-03-13 9.21 9.26 9.20 9.22 0.1M
2024-03-12 9.10 9.20 9.07 9.18 0.1M
2024-03-11 9.25 9.27 9.10 9.13 0.1M
2024-03-08 9.29 9.41 9.22 9.28 0.2M
2024-03-07 9.50 9.51 9.39 9.40 0.1M
2024-03-06 9.43 9.48 9.37 9.43 0.1M
2024-03-05 9.45 9.46 9.32 9.35 0.1M
2024-03-04 9.40 9.49 9.40 9.47 0.1M
2024-03-01 9.37 9.46 9.36 9.42 0.1M
2024-02-29 9.34 9.37 9.31 9.33 0.1M
2024-02-28 9.30 9.32 9.24 9.26 0.1M
2024-02-27 9.30 9.38 9.30 9.32 0.1M
2024-02-26 9.17 9.26 9.17 9.23 0.1M
2024-02-23 9.19 9.23 9.16 9.17 0.1M
2024-02-22 9.18 9.26 9.14 9.15 0.1M
2024-02-21 9.19 9.19 9.10 9.16 0.1M
2024-02-20 9.38 9.43 9.23 9.24 0.1M
2024-02-16 9.43 9.50 9.37 9.40 0.1M
2024-02-15 9.30 9.47 9.27 9.44 0.1M
2024-02-14 9.15 9.28 9.13 9.27 0.1M
2024-02-13 9.22 9.22 9.04 9.08 0.1M
2024-02-12 9.25 9.39 9.25 9.38 0.1M
2024-02-09 9.21 9.25 9.16 9.25 0.1M
2024-02-08 9.09 9.18 9.05 9.16 0.1M
2024-02-07 9.04 9.10 9.00 9.08 0.1M
2024-02-06 8.92 9.03 8.91 9.02 0.1M
2024-02-05 8.89 8.95 8.84 8.95 0.1M
2024-02-02 9.02 9.04 8.93 9.01 0.2M
2024-02-01 9.06 9.09 8.96 9.09 0.1M
2024-01-31 9.17 9.18 9.01 9.01 0.2M
2024-01-30 9.17 9.19 9.16 9.19 0.1M
2024-01-29 9.13 9.17 9.12 9.17 0.1M
2024-01-26 9.17 9.21 9.08 9.11 0.1M
2024-01-25 9.15 9.17 9.07 9.12 0.1M
2024-01-24 9.17 9.19 9.03 9.03 0.2M
2024-01-23 9.15 9.18 9.06 9.10 0.1M
2024-01-22 8.97 9.06 8.97 9.06 0.1M
2024-01-19 8.91 8.91 8.77 8.88 0.1M
2024-01-18 8.80 8.87 8.74 8.84 0.1M
2024-01-17 8.71 8.80 8.65 8.76 0.1M
2024-01-16 8.88 8.95 8.76 8.77 0.2M
2024-01-12 8.90 8.97 8.89 8.95 0.1M
2024-01-11 8.97 8.97 8.82 8.87 0.1M
2024-01-10 8.95 8.97 8.82 8.97 0.2M
2024-01-09 9.13 9.13 8.90 8.95 0.1M
2024-01-08 8.95 9.16 8.93 9.09 0.1M
2024-01-05 8.99 9.05 8.90 8.93 0.1M
2024-01-04 8.90 9.06 8.90 9.00 0.1M
2024-01-03 9.04 9.05 8.87 8.90 0.1M
2024-01-02 9.16 9.24 9.07 9.09 0.1M