NYSE · RMT · stock
Royce Micro-Cap Trust, INC. (RMT) stock price history
Every NYSE trading session of Royce Micro-Cap Trust, INC. from Dec 15, 1993 to Nov 12, 2026: 8,153 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMT adjusted close, 1993 to 2026
- $14.68
- All time high, 2026
- $14.78
- 52 week high, $9.02 low
- 8,153
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
RMT key facts
- Royce Micro-Cap Trust, INC. (RMT) closed at $13.14 on Nov 12, 2026 on NYSE.
- RMT's all time high close is $14.68, set on Jul 1, 2026; its all time low close is $0.4554 on Apr 4, 1994.
- RMT's 52 week range is $9.02 to $14.78.
- RMT returned +35.1% over the year to Nov 12, 2026 and +59.0% over five years.
- Over ten years RMT returned +271%, +14.0% a year compounded.
- RMT's deepest drawdown was -73.9% from Feb 23, 2007 to Mar 9, 2009.
- DataCedar holds 8,153 daily sessions of RMT history from Dec 15, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RMT price chart, 1993 to 2026
RMT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -8.9% |
| 6 months | -1.8% |
| Year to date | +28.7% |
| 1 year | +35.1% |
| 3 years | +106.2% |
| 5 years | +59.0% |
| 10 years | +271.3% |
| Since Dec 15, 1993 | +2,352% |
| Compound annual growth, 32.9 years | +10.2% |
RMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.68 on Jul 1, 2026
- All time low close
- $0.4554 on Apr 4, 1994
- 52 week high
- $14.78 on Jul 2, 2026
- 52 week low
- $9.02 on Nov 20, 2025
- Deepest drawdown
- -73.9% from Feb 23, 2007 to Mar 9, 2009, recovered Jul 11, 2013
- Best single session
- +19.5% on Oct 13, 2008
- Worst single session
- -24.8% on Nov 20, 2008
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1993
- 24.5×
- Best calendar year
- 2003, +64%
- Worst calendar year
- 2008, -46%
RMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Dec 15, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.17 | $14.78 | $10.12 | $13.14 | +30.1% | 28M | 218 |
| 2025 | $8.76 | $10.43 | $6.61 | $10.10 | +16.1% | 32.3M | 250 |
| 2024 | $7.57 | $9.12 | $7.15 | $8.70 | +14.0% | 25.4M | 251 |
| 2023 | $6.62 | $7.76 | $6.18 | $7.63 | +15.8% | 27.6M | 250 |
| 2022 | $7.97 | $8.08 | $5.71 | $6.59 | -16.8% | 33.7M | 251 |
| 2021 | $6.49 | $8.42 | $6.33 | $7.93 | +22.6% | 30.1M | 249 |
| 2020 | $5.08 | $6.57 | $2.60 | $6.47 | +28.0% | 49.4M | 252 |
| 2019 | $4.01 | $5.09 | $3.98 | $5.05 | +25.0% | 33.9M | 252 |
| 2018 | $4.78 | $5.57 | $3.76 | $4.04 | -14.9% | 34.8M | 242 |
| 2017 | $3.80 | $4.79 | $3.73 | $4.75 | +25.3% | 30.4M | 251 |
| 2016 | $3.04 | $3.84 | $2.54 | $3.79 | +22.2% | 36.2M | 252 |
| 2015 | $3.72 | $3.75 | $2.88 | $3.10 | -16.0% | 30.6M | 249 |
| 2014 | $3.58 | $3.88 | $3.16 | $3.69 | +2.6% | 21.5M | 247 |
| 2013 | $2.44 | $3.62 | $2.44 | $3.60 | +50.0% | 15.6M | 245 |
| 2012 | $2.14 | $2.40 | $2.04 | $2.40 | +14.1% | 14.4M | 247 |
| 2011 | $2.21 | $2.40 | $1.66 | $2.10 | -5.2% | 19.2M | 252 |
| 2010 | $1.68 | $2.22 | $1.54 | $2.22 | +34.2% | 18.9M | 252 |
| 2009 | $1.20 | $1.70 | $0.7446 | $1.65 | +38.9% | 21.3M | 252 |
| 2008 | $2.22 | $2.37 | $0.7583 | $1.19 | -46.2% | 18.8M | 251 |
| 2007 | $2.79 | $2.93 | $2.07 | $2.21 | -20.8% | 15.3M | 251 |
| 2006 | $2.22 | $2.80 | $2.07 | $2.79 | +25.9% | 9.4M | 251 |
| 2005 | $2.06 | $2.26 | $1.70 | $2.22 | +8.3% | 11M | 252 |
| 2004 | $1.54 | $2.06 | $1.39 | $2.05 | +33.2% | 10.9M | 247 |
| 2003 | $0.9487 | $1.59 | $0.8409 | $1.54 | +64.0% | 18.7M | 252 |
| 2002 | $1.08 | $1.35 | $0.7836 | $0.9376 | -12.9% | 10.5M | 251 |
| 2001 | $0.8411 | $1.08 | $0.7407 | $1.08 | +28.9% | 3.7M | 244 |
| 2000 | $0.7302 | $0.9568 | $0.7226 | $0.8351 | +15.2% | 7.4M | 215 |
| 1999 | $0.6935 | $0.7403 | $0.5689 | $0.7252 | +4.6% | 12.4M | 250 |
| 1998 | $0.7751 | $0.8602 | $0.5577 | $0.6935 | -9.4% | 7M | 245 |
| 1997 | $0.5868 | $0.8666 | $0.5461 | $0.7657 | +28.5% | 11.9M | 246 |
| 1996 | $0.5626 | $0.6519 | $0.5269 | $0.5958 | +4.2% | 11.2M | 254 |
| 1995 | $0.4912 | $0.6162 | $0.4733 | $0.5715 | +14.3% | 9.5M | 240 |
| 1994 | $0.5447 | $0.5537 | $0.4376 | $0.5001 | -6.7% | 7.9M | 230 |
| 1993 | $0.5358 | $0.5537 | $0.5358 | $0.5358 | n/a | 1.3M | 12 |
RMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $13.14 | +1.2% |
| October 2026 | $12.98 | -3.4% |
| September 2026 | $13.44 | -4.0% |
| August 2026 | $14.00 | +2.8% |
| July 2026 | $13.62 | -7.0% |
| June 2026 | $14.64 | +5.9% |
| May 2026 | $13.82 | +6.2% |
| April 2026 | $13.02 | +16.9% |
| March 2026 | $11.13 | -5.8% |
| February 2026 | $11.83 | +6.3% |
| January 2026 | $11.13 | +10.2% |
| December 2025 | $10.10 | +2.0% |
About the RMT data
Daily bars. 8,153 sessions from Dec 15, 1993 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ARMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RMD Resmed INC
- RMI RiverNorth Opportunistic Municipal Income Fund, Inc.
- RMM RiverNorth Managed Duration Municipal Income Fund, Inc.
- RMMZ RiverNorth Managed Duration Municipal Income Fund II, Inc.
- RNG RingCentral, Inc.
- RNGR Ranger Energy Services, Inc.
- RNP Cohen & Steers REIT & Preferred & Income Fund INC
- RNR Renaissancere Holdings Ltd.
Common questions
RMT share price history
