Royce Micro Cap Closed Fund

RMT
🏛️ usa →
10.36
Last Update: 2025-09-30
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
2025-09-30 10.32 10.44 10.26 10.36 0.1M
2025-09-29 10.44 10.45 10.30 10.38 0.2M
2025-09-26 10.31 10.38 10.29 10.38 0.0M
2025-09-25 10.35 10.41 10.22 10.28 0.1M
2025-09-24 10.51 10.54 10.35 10.41 0.1M
2025-09-23 10.53 10.65 10.47 10.50 0.1M
2025-09-22 10.36 10.50 10.33 10.50 0.1M
2025-09-19 10.50 10.50 10.39 10.40 0.1M
2025-09-18 10.30 10.47 10.30 10.44 0.1M
2025-09-17 10.29 10.39 10.23 10.27 0.1M
2025-09-16 10.23 10.27 10.17 10.23 0.1M
2025-09-15 10.24 10.25 10.21 10.22 0.1M
2025-09-12 10.25 10.29 10.15 10.20 0.1M
2025-09-11 10.30 10.45 10.30 10.42 0.1M
2025-09-10 10.33 10.38 10.22 10.26 0.1M
2025-09-09 10.30 10.36 10.22 10.28 0.2M
2025-09-08 10.30 10.35 10.25 10.31 0.1M
2025-09-05 10.28 10.31 10.15 10.29 0.1M
2025-09-04 10.04 10.39 10.03 10.19 0.4M
2025-09-03 10.08 10.14 9.92 10.05 0.4M
2025-09-02 10.08 10.14 10.00 10.10 0.1M
2025-08-29 10.26 10.28 10.14 10.17 0.1M
2025-08-28 10.25 10.27 10.22 10.24 0.1M
2025-08-27 10.14 10.25 10.14 10.21 0.1M
2025-08-26 10.10 10.19 10.09 10.15 0.1M
2025-08-25 10.10 10.13 10.05 10.13 0.2M
2025-08-22 9.78 10.12 9.78 10.11 0.2M
2025-08-21 9.64 9.74 9.56 9.70 0.1M
2025-08-20 9.71 9.72 9.61 9.64 0.1M
2025-08-19 9.82 9.85 9.71 9.74 0.1M
2025-08-18 9.71 9.80 9.68 9.78 0.2M
2025-08-15 9.83 9.85 9.70 9.72 0.1M
2025-08-14 9.89 9.89 9.80 9.82 0.1M
2025-08-13 9.78 9.96 9.78 9.93 0.1M
2025-08-12 9.52 9.75 9.45 9.73 0.2M
2025-08-11 9.48 9.50 9.44 9.46 0.1M
2025-08-08 9.41 9.50 9.41 9.44 0.1M
2025-08-07 9.55 9.55 9.39 9.41 0.1M
2025-08-06 9.48 9.49 9.42 9.48 0.1M
2025-08-05 9.49 9.55 9.39 9.47 0.1M
2025-08-04 9.35 9.45 9.32 9.44 0.1M
2025-08-01 9.49 9.49 9.25 9.35 0.2M
2025-07-31 9.47 9.58 9.46 9.47 0.1M
2025-07-30 9.64 9.69 9.49 9.52 0.1M
2025-07-29 9.69 9.70 9.61 9.63 0.1M
2025-07-28 9.68 9.72 9.13 9.65 0.1M
2025-07-25 9.57 9.67 9.55 9.67 0.1M
2025-07-24 9.67 9.69 9.57 9.57 0.1M
2025-07-23 9.60 9.71 9.60 9.69 0.1M
2025-07-22 9.52 9.58 9.45 9.55 0.1M
2025-07-21 9.50 9.57 9.46 9.46 0.1M
2025-07-18 9.52 9.58 9.43 9.48 0.1M
2025-07-17 9.44 9.55 9.44 9.50 0.1M
2025-07-16 9.42 9.49 9.33 9.43 0.2M
2025-07-15 9.58 9.59 9.41 9.41 0.2M
2025-07-14 9.48 9.57 9.48 9.53 0.1M
2025-07-11 9.65 9.66 9.57 9.57 0.2M
2025-07-10 9.64 9.73 9.63 9.72 0.2M
2025-07-09 9.62 9.65 9.57 9.62 0.1M
2025-07-08 9.57 9.61 9.55 9.56 0.1M
2025-07-07 9.63 9.63 9.50 9.56 0.2M
2025-07-03 9.54 9.65 9.54 9.63 0.1M
2025-07-02 9.41 9.53 9.33 9.51 0.1M
2025-07-01 9.21 9.41 9.17 9.40 0.3M
2025-06-30 9.20 9.26 9.10 9.25 0.1M
2025-06-27 9.11 9.21 9.09 9.17 0.1M
2025-06-26 9.01 9.11 8.97 9.08 0.1M
2025-06-25 9.01 9.01 8.94 8.95 0.2M
2025-06-24 8.91 9.00 8.88 9.00 0.1M
2025-06-23 8.76 8.85 8.66 8.85 0.1M
2025-06-20 8.84 8.84 8.71 8.74 0.2M
2025-06-18 8.78 8.85 8.76 8.76 0.2M
2025-06-17 8.83 8.88 8.78 8.81 0.1M
2025-06-16 8.83 8.89 8.78 8.84 0.1M
2025-06-13 8.83 8.86 8.74 8.79 0.1M
2025-06-12 8.90 8.96 8.83 8.91 0.0M
2025-06-11 9.15 9.22 9.10 9.10 0.1M
2025-06-10 9.11 9.21 9.11 9.12 0.1M
2025-06-09 9.11 9.14 9.06 9.09 0.1M
2025-06-06 9.06 9.08 8.99 9.06 0.1M
2025-06-05 8.91 9.00 8.87 8.93 0.1M
2025-06-04 8.84 8.94 8.84 8.89 0.1M
2025-06-03 8.72 8.86 8.70 8.83 0.1M
2025-06-02 8.77 8.77 8.66 8.73 0.2M
2025-05-30 8.75 8.78 8.68 8.75 0.1M
2025-05-29 8.79 8.81 8.72 8.76 0.1M
2025-05-28 8.83 8.89 8.69 8.73 0.1M
2025-05-27 8.75 8.89 8.65 8.81 0.2M
2025-05-23 8.56 8.69 8.56 8.64 0.2M
2025-05-22 8.68 8.72 8.60 8.69 0.1M
2025-05-21 8.81 8.85 8.62 8.68 0.2M
2025-05-20 8.80 8.89 8.78 8.86 0.2M
2025-05-19 8.65 8.84 8.65 8.81 0.2M
2025-05-16 8.77 8.83 8.76 8.81 0.1M
2025-05-15 8.77 8.78 8.67 8.76 0.1M
2025-05-14 8.80 8.84 8.73 8.80 0.1M
2025-05-13 8.77 8.83 8.71 8.78 0.2M
2025-05-12 8.73 8.76 8.55 8.76 0.3M
2025-05-09 8.41 8.49 8.40 8.42 0.1M
2025-05-08 8.30 8.44 8.27 8.38 0.2M
2025-05-07 8.29 8.29 8.18 8.23 0.1M
2025-05-06 8.25 8.28 8.14 8.23 0.1M
2025-05-05 8.29 8.35 8.25 8.31 0.1M
2025-05-02 8.25 8.39 8.21 8.31 0.2M
2025-05-01 8.20 8.28 8.10 8.20 0.2M
2025-04-30 8.14 8.20 8.05 8.18 0.1M
2025-04-29 8.20 8.29 8.13 8.23 0.1M
2025-04-28 8.25 8.28 8.14 8.23 0.2M
2025-04-25 8.19 8.24 8.15 8.24 0.1M
2025-04-24 8.06 8.19 8.00 8.19 0.1M
2025-04-23 8.07 8.27 7.99 7.99 0.2M
2025-04-22 7.80 7.96 7.78 7.89 0.1M
2025-04-21 7.83 7.83 7.62 7.70 0.3M
2025-04-17 7.90 7.91 7.78 7.90 0.3M
2025-04-16 7.95 7.95 7.77 7.83 0.2M
2025-04-15 7.88 7.97 7.82 7.95 0.2M
2025-04-14 7.96 8.00 7.72 7.86 0.2M
2025-04-11 7.78 7.86 7.61 7.83 0.1M
2025-04-10 7.78 7.97 7.60 7.77 0.1M
2025-04-09 7.25 8.11 7.25 7.95 0.3M
2025-04-08 7.83 7.88 7.26 7.35 0.2M
2025-04-07 7.44 7.76 7.26 7.52 0.3M
2025-04-04 7.79 7.82 7.44 7.65 0.3M
2025-04-03 8.20 8.23 8.00 8.03 0.3M
2025-04-02 8.31 8.52 8.31 8.52 0.2M
2025-04-01 8.39 8.43 8.25 8.37 0.2M
2025-03-31 8.37 8.43 8.24 8.43 0.2M
2025-03-28 8.61 8.63 8.41 8.46 0.1M
2025-03-27 8.61 8.62 8.53 8.61 0.1M
2025-03-26 8.79 8.80 8.57 8.61 0.1M
2025-03-25 8.74 8.77 8.68 8.74 0.1M
2025-03-24 8.68 8.73 8.62 8.72 0.1M
2025-03-21 8.50 8.56 8.48 8.55 0.1M
2025-03-20 8.65 8.70 8.55 8.58 0.2M
2025-03-19 8.58 8.74 8.56 8.70 0.1M
2025-03-18 8.56 8.59 8.53 8.58 0.2M
2025-03-17 8.48 8.61 8.48 8.60 0.1M
2025-03-14 8.47 8.57 8.46 8.48 0.2M
2025-03-13 8.56 8.60 8.35 8.40 0.2M
2025-03-12 8.74 8.75 8.62 8.71 0.1M
2025-03-11 8.62 8.70 8.50 8.62 0.2M
2025-03-10 8.88 8.93 8.60 8.65 0.2M
2025-03-07 8.90 8.98 8.77 8.89 0.2M
2025-03-06 8.88 8.97 8.80 8.86 0.1M
2025-03-05 8.91 9.01 8.88 8.96 0.1M
2025-03-04 8.92 9.03 8.80 8.94 0.3M
2025-03-03 9.31 9.33 8.98 9.03 0.2M
2025-02-28 9.20 9.29 9.17 9.29 0.1M
2025-02-27 9.39 9.44 9.18 9.21 0.2M
2025-02-26 9.36 9.47 9.32 9.35 0.1M
2025-02-25 9.46 9.46 9.29 9.35 0.1M
2025-02-24 9.58 9.58 9.43 9.47 0.2M
2025-02-21 9.83 9.86 9.50 9.54 0.1M
2025-02-20 9.93 9.98 9.78 9.80 0.1M
2025-02-19 9.93 9.96 9.89 9.94 0.2M
2025-02-18 10.01 10.09 9.95 10.00 0.1M
2025-02-14 10.02 10.05 9.98 10.01 0.0M
2025-02-13 9.94 10.00 9.88 9.99 0.1M
2025-02-12 9.92 10.02 9.86 9.92 0.1M
2025-02-11 9.96 10.09 9.94 10.03 0.1M
2025-02-10 10.07 10.08 9.99 10.06 0.0M
2025-02-07 10.18 10.18 9.96 10.02 0.1M
2025-02-06 10.15 10.17 10.10 10.14 0.1M
2025-02-05 10.01 10.09 9.94 10.09 0.1M
2025-02-04 9.80 9.95 9.78 9.94 0.1M
2025-02-03 9.75 9.83 9.65 9.80 0.1M
2025-01-31 9.98 9.99 9.86 9.90 0.1M
2025-01-30 9.95 10.00 9.90 9.96 0.2M
2025-01-29 9.98 10.00 9.86 9.87 0.2M
2025-01-28 10.03 10.07 9.86 9.98 0.1M
2025-01-27 10.15 10.15 9.93 10.02 0.1M
2025-01-24 10.20 10.25 10.15 10.21 0.1M
2025-01-23 10.12 10.24 10.10 10.20 0.1M
2025-01-22 10.23 10.25 10.16 10.17 0.1M
2025-01-21 10.12 10.21 10.06 10.19 0.1M
2025-01-17 10.10 10.13 10.02 10.05 0.1M
2025-01-16 9.97 10.07 9.97 10.00 0.1M
2025-01-15 9.95 9.99 9.87 9.96 0.1M
2025-01-14 9.71 9.80 9.69 9.77 0.1M
2025-01-13 9.59 9.68 9.55 9.68 0.1M
2025-01-10 9.79 9.81 9.57 9.69 0.1M
2025-01-08 9.78 9.87 9.74 9.87 0.1M
2025-01-07 9.94 9.97 9.77 9.79 0.1M
2025-01-06 9.93 10.07 9.92 9.92 0.1M
2025-01-03 9.75 9.93 9.74 9.90 0.1M
2025-01-02 9.82 9.92 9.64 9.73 0.1M