Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Royce Micro-cap (RMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 9.51 9.51 9.43 9.48 5,497
17th Jul 2025 (Thu) 9.46 9.55 9.46 9.50 3,018
16th Jul 2025 (Wed) 9.42 9.45 9.335 9.43 7,498
15th Jul 2025 (Tue) 9.53 9.53 9.42 9.41 13,051
14th Jul 2025 (Mon) 9.53 9.57 9.52 9.53 7,384
11th Jul 2025 (Fri) 9.63 9.63 9.59 9.57 8,110
10th Jul 2025 (Thu) 9.64 9.73 9.64 9.72 12,429
9th Jul 2025 (Wed) 9.58 9.65 9.58 9.62 11,639
8th Jul 2025 (Tue) 9.56 9.60 9.55 9.56 2,543
7th Jul 2025 (Mon) 9.63 9.63 9.50 9.56 17,256
4th Jul 2025 (Fri) 9.565 9.65 9.565 9.63 3,030
3rd Jul 2025 (Thu) 9.565 9.65 9.565 9.63 3,030
2nd Jul 2025 (Wed) 9.42 9.52 9.34 9.51 15,135
1st Jul 2025 (Tue) 9.18 9.40 9.18 9.40 27,476
30th Jun 2025 (Mon) 9.21 9.25 9.19 9.25 6,838
27th Jun 2025 (Fri) 9.18 9.21 9.105 9.17 8,646
26th Jun 2025 (Thu) 9.01 9.10 8.98 9.08 6,640
25th Jun 2025 (Wed) 8.99 8.99 8.94 8.95 7,413
24th Jun 2025 (Tue) 8.915 8.98 8.915 9.00 13,113
23rd Jun 2025 (Mon) 8.73 8.82 8.67 8.85 4,782
20th Jun 2025 (Fri) 8.80 8.82 8.72 8.74 5,457
19th Jun 2025 (Thu) 8.80 8.84 8.76 8.76 9,126
18th Jun 2025 (Wed) 8.80 8.84 8.76 8.76 9,126
17th Jun 2025 (Tue) 8.85 8.86 8.79 8.81 6,011
16th Jun 2025 (Mon) 8.83 8.88 8.82 8.84 12,350
13th Jun 2025 (Fri) 8.82 8.84 8.74 8.79 2,772
12th Jun 2025 (Thu) 8.85 8.94 8.83 8.91 1,387
11th Jun 2025 (Wed) 9.16 9.195 9.10 9.10 4,452
10th Jun 2025 (Tue) 9.14 9.20 9.13 9.12 5,857
9th Jun 2025 (Mon) 9.07 9.13 9.07 9.09 6,308
6th Jun 2025 (Fri) 9.06 9.06 8.99 9.06 4,671
5th Jun 2025 (Thu) 8.89 8.96 8.89 8.93 4,068
4th Jun 2025 (Wed) 8.88 8.93 8.88 8.89 6,491
3rd Jun 2025 (Tue) 8.73 8.855 8.73 8.83 10,985
2nd Jun 2025 (Mon) 8.735 8.735 8.67 8.73 18,765
30th May 2025 (Fri) 8.735 8.75 8.69 8.75 5,716
29th May 2025 (Thu) 8.79 8.79 8.72 8.76 4,795
28th May 2025 (Wed) 8.725 8.75 8.725 8.74 7,449
27th May 2025 (Tue) 8.72 8.86 8.72 8.86 4,755
26th May 2025 (Mon) 8.64 8.64 8.64 8.64 0
24th May 2025 (Sat) 8.65 8.65 8.60 8.64 32,107
23rd May 2025 (Fri) 8.65 8.65 8.60 8.62 32,107
22nd May 2025 (Thu) 8.655 8.71 8.615 8.70 10,285
21st May 2025 (Wed) 8.81 8.81 8.665 8.665 13,877
20th May 2025 (Tue) 8.80 8.865 8.80 8.82 13,350
19th May 2025 (Mon) 8.795 8.815 8.78 8.805 13,951
FTSE 100 Latest
Value8,992.12
Change19.48