Royce Micro-Cap Stock Price History
NYSE: RMTFinanceInvestment ManagersUSD
13.29+0.10 (+0.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMT price history at a glance
The price history for Royce Micro-Cap (RMT) on this page begins on December 13, 1993, when the stock closed at $7.56; it most recently closed at $13.29 on October 5, 2026. The highest price in this record is $17.41, reached on February 19, 2007; the latest close is 23.7% below that peak. Across the 32 complete calendar years in the table, RMT finished higher in 20 and lower in 12. Its best year was 2003 (+45.1%) and its worst was 2008 (-48.8%).
Over roughly 33 years the share price changed +75.7%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, RMT has gained 27.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $17.41
- Date of high
- Feb 19, 2007
- Low since 1993
- $3.32
- Date of low
- Mar 9, 2009
- 52-week high
- $14.78
- 52-week low
- $9.52
- Last close
- $13.29
RMT returns
1 week
-2.28%
1 month
-3.70%
3 months
-5.68%
6 months
+7.09%
Year to date
+27.42%
1 year
+27.79%
3 years
+64.48%
5 years
+13.59%
RMT price return, excluding dividends.
RMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.29 | +26.09% |
| 2025 | 10.54 | +6.46% |
| 2024 | 9.90 | +7.14% |
| 2023 | 9.24 | +6.45% |
| 2022 | 8.68 | -24.85% |
| 2021 | 11.55 | +14.13% |
| 2020 | 10.12 | +18.78% |
| 2019 | 8.52 | +11.52% |
| 2018 | 7.64 | -19.07% |
| 2017 | 9.44 | +15.69% |
| 2016 | 8.16 | +12.40% |
| 2015 | 7.26 | -28.47% |
| 2014 | 10.15 | -17.95% |
| 2013 | 12.37 | +26.10% |
| 2012 | 9.81 | +11.86% |
| 2011 | 8.77 | -10.51% |
| 2010 | 9.80 | +32.97% |
| 2009 | 7.37 | +24.07% |
| 2008 | 5.94 | -48.79% |
| 2007 | 11.60 | -29.99% |
| 2006 | 16.57 | +13.80% |
| 2005 | 14.56 | -4.46% |
| 2004 | 15.24 | +20.47% |
| 2003 | 12.65 | +45.07% |
| 2002 | 8.72 | -20.37% |
| 2001 | 10.95 | +26.96% |
| 2000 | 8.63 | -4.17% |
| 1999 | 9.00 | +1.41% |
| 1998 | 8.88 | -11.25% |
| 1997 | 10.00 | +21.21% |
| 1996 | 8.25 | +3.13% |
| 1995 | 8.00 | +14.29% |
| 1994 | 7.00 | -6.67% |
| 1993* | 7.50 | -0.83% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
RMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.20 | 13.32 | 13.18 | 13.29 | +0.76% | |
| 13.36 | 13.36 | 13.19 | 13.19 | -1.49% | |
| 13.58 | 13.57 | 13.33 | 13.39 | -1.76% | |
| 13.76 | 13.76 | 13.57 | 13.63 | -0.22% | |
| 13.62 | 13.75 | 13.60 | 13.66 | +0.44% | |
| 13.59 | 13.94 | 13.48 | 13.60 | +1.42% | |
| 13.40 | 13.53 | 13.28 | 13.41 | -0.22% | |
| 13.38 | 13.65 | 13.36 | 13.44 | +1.13% | |
| 13.44 | 13.49 | 13.27 | 13.29 | -0.75% | |
| 13.37 | 13.45 | 13.28 | 13.39 | -0.59% | |
| 13.49 | 13.58 | 13.41 | 13.47 | +0.60% | |
| 13.41 | 13.48 | 13.31 | 13.39 | -0.96% | |
| 13.63 | 13.63 | 13.50 | 13.52 | -0.73% | |
| 13.56 | 13.68 | 13.53 | 13.62 | +0.67% | |
| 13.47 | 13.57 | 13.40 | 13.53 | +0.89% | |
| 13.34 | 13.46 | 13.26 | 13.41 | +0.15% | |
| 13.48 | 13.60 | 13.37 | 13.39 | +0.22% | |
| 13.26 | 13.38 | 13.15 | 13.36 | +1.37% | |
| 13.32 | 13.34 | 13.18 | 13.18 | -0.75% | |
| 13.37 | 13.37 | 13.18 | 13.28 | -1.19% | |
| 13.48 | 13.60 | 13.43 | 13.44 | -1.03% | |
| 13.66 | 13.92 | 13.52 | 13.58 | -1.59% | |
| 13.95 | 13.95 | 13.77 | 13.80 | -1.29% | |
| 14.00 | 14.16 | 13.95 | 13.98 | +0.36% | |
| 13.78 | 13.95 | 13.74 | 13.93 | +0.87% | |
| 13.80 | 13.95 | 13.71 | 13.81 | +0.29% | |
| 13.79 | 13.85 | 13.72 | 13.77 | +0.51% | |
| 13.80 | 13.84 | 13.69 | 13.70 | -2.14% | |
| 13.93 | 14.01 | 13.81 | 14.00 | +0.07% | |
| 14.21 | 14.38 | 13.96 | 13.99 | -0.78% | |
| 14.22 | 14.31 | 14.10 | 14.10 | -0.56% | |
| 14.17 | 14.25 | 14.17 | 14.18 | -0.14% | |
| 14.15 | 14.23 | 14.09 | 14.20 | +0.85% | |
| 14.18 | 14.22 | 14.06 | 14.08 | -0.64% | |
| 14.15 | 14.23 | 14.06 | 14.17 | +0.85% | |
| 14.19 | 14.34 | 14.04 | 14.05 | -1.33% | |
| 14.34 | 14.39 | 14.20 | 14.24 | -0.14% | |
| 14.49 | 14.53 | 14.25 | 14.26 | -2.40% | |
| 14.56 | 14.66 | 14.56 | 14.61 | 0.00% | |
| 14.60 | 14.64 | 14.50 | 14.61 | +0.14% | |
| 14.52 | 14.62 | 14.38 | 14.59 | +1.11% | |
| 14.39 | 14.52 | 14.30 | 14.43 | +0.98% | |
| 14.18 | 14.43 | 14.18 | 14.29 | +0.63% | |
| 14.23 | 14.27 | 14.16 | 14.20 | -0.21% | |
| 14.09 | 14.30 | 14.09 | 14.23 | +1.35% | |
| 14.08 | 14.17 | 13.96 | 14.04 | -0.78% | |
| 14.30 | 14.30 | 14.10 | 14.15 | -0.42% | |
| 14.04 | 14.28 | 13.97 | 14.21 | +2.45% | |
| 13.72 | 13.89 | 13.69 | 13.87 | +1.84% | |
| 13.77 | 13.90 | 13.53 | 13.62 | -0.58% | |
| 13.59 | 13.72 | 13.51 | 13.70 | +2.09% | |
| 13.68 | 13.71 | 13.34 | 13.42 | -2.04% | |
| 13.79 | 13.87 | 13.60 | 13.70 | -0.29% | |
| 13.88 | 13.95 | 13.65 | 13.74 | -0.15% | |
| 13.95 | 13.99 | 13.75 | 13.76 | -1.22% | |
| 13.87 | 14.18 | 13.72 | 13.93 | -0.36% | |
| 14.09 | 14.19 | 13.97 | 13.98 | -0.85% | |
| 13.99 | 14.13 | 13.86 | 14.10 | +1.29% | |
| 13.97 | 14.00 | 13.87 | 13.92 | -0.14% | |
| 13.81 | 14.03 | 13.70 | 13.94 | -0.07% | |
| 14.15 | 14.18 | 13.93 | 13.95 | -1.41% | |
| 14.20 | 14.33 | 13.97 | 14.15 | +0.07% | |
| 13.95 | 14.16 | 13.95 | 14.14 | +1.73% | |
| 13.99 | 14.06 | 13.86 | 13.90 | -1.35% | |
| 14.15 | 14.15 | 14.00 | 14.09 | -0.35% | |
| 13.97 | 14.15 | 13.95 | 14.14 | +2.09% | |
| 13.90 | 13.95 | 13.67 | 13.85 | -1.63% | |
| 14.29 | 14.29 | 13.97 | 14.08 | -1.68% | |
| 14.41 | 14.53 | 14.29 | 14.32 | -0.42% | |
| 14.76 | 14.78 | 14.35 | 14.38 | -2.04% | |
| 14.67 | 14.72 | 14.50 | 14.68 | +0.27% | |
| 14.44 | 14.69 | 14.42 | 14.64 | +1.60% | |
| 14.14 | 14.42 | 14.14 | 14.41 | +2.05% | |
| 14.12 | 14.22 | 14.02 | 14.12 | 0.00% | |
| 14.24 | 14.27 | 14.03 | 14.12 | +0.50% | |
| 13.99 | 14.13 | 13.92 | 14.05 | +0.57% | |
| 14.11 | 14.26 | 13.92 | 13.97 | -2.17% | |
| 14.27 | 14.42 | 14.20 | 14.28 | +0.42% | |
| 14.12 | 14.28 | 14.06 | 14.22 | +1.64% | |
| 14.00 | 14.15 | 13.81 | 13.99 | +0.07% | |
| 14.12 | 14.17 | 13.93 | 13.98 | -0.99% | |
| 14.27 | 14.27 | 14.05 | 14.12 | +0.93% | |
| 13.88 | 14.15 | 13.88 | 13.99 | +1.16% | |
| 13.40 | 13.91 | 13.39 | 13.83 | +2.07% | |
| 13.67 | 13.91 | 13.54 | 13.55 | -1.09% | |
| 13.83 | 14.02 | 13.35 | 13.70 | -0.72% | |
| 13.96 | 13.96 | 13.70 | 13.80 | +0.44% | |
| 14.14 | 14.16 | 13.65 | 13.74 | -3.44% | |
| 14.06 | 14.28 | 14.01 | 14.23 | +0.92% | |
| 14.21 | 14.27 | 13.99 | 14.10 | -0.91% | |
| 13.98 | 14.30 | 13.98 | 14.23 | +1.79% | |
| 13.98 | 14.08 | 13.93 | 13.98 | -0.43% | |
| 14.00 | 14.25 | 13.95 | 14.04 | +0.29% | |
| 13.90 | 14.02 | 13.78 | 14.00 | +0.57% | |
| 13.87 | 13.97 | 13.80 | 13.92 | +0.72% | |
| 13.63 | 13.86 | 13.63 | 13.82 | +2.37% | |
| 13.46 | 13.55 | 13.30 | 13.50 | +1.28% | |
| 13.18 | 13.42 | 13.09 | 13.33 | +0.98% | |
| 13.02 | 13.21 | 13.00 | 13.20 | +1.23% | |
| 13.09 | 13.16 | 12.88 | 13.04 | -0.76% | |
| 13.35 | 13.39 | 13.02 | 13.14 | -0.90% | |
| 13.44 | 13.44 | 13.20 | 13.26 | -2.50% | |
| 13.58 | 13.70 | 13.47 | 13.60 | -0.07% | |
| 13.60 | 13.70 | 13.46 | 13.61 | +0.15% | |
| 13.81 | 13.84 | 13.42 | 13.59 | -1.88% | |
| 13.69 | 13.97 | 13.62 | 13.85 | +1.09% | |
| 13.67 | 13.78 | 13.62 | 13.70 | +0.96% | |
| 13.76 | 13.78 | 13.42 | 13.57 | -0.73% | |
| 13.65 | 13.72 | 13.58 | 13.67 | +0.66% | |
| 13.47 | 13.58 | 13.36 | 13.58 | +1.12% | |
| 13.42 | 13.64 | 13.31 | 13.43 | +0.37% | |
| 13.29 | 13.45 | 13.25 | 13.38 | +1.21% | |
| 13.01 | 13.30 | 13.01 | 13.22 | +1.69% | |
| 13.05 | 13.19 | 12.98 | 13.00 | -0.54% | |
| 13.26 | 13.35 | 13.01 | 13.07 | -1.73% | |
| 13.36 | 13.36 | 13.21 | 13.30 | +0.15% | |
| 13.19 | 13.31 | 13.10 | 13.28 | +0.84% | |
| 13.23 | 13.31 | 12.96 | 13.17 | +0.15% | |
| 13.21 | 13.31 | 13.10 | 13.15 | -0.08% | |
| 13.28 | 13.38 | 13.11 | 13.16 | -0.15% | |
| 13.12 | 13.25 | 13.06 | 13.18 | +1.00% | |
| 12.93 | 13.14 | 12.90 | 13.05 | +2.19% | |
| 12.82 | 12.92 | 12.71 | 12.77 | -0.70% | |
| 12.94 | 13.01 | 12.78 | 12.86 | -0.16% | |
| 12.68 | 12.90 | 12.66 | 12.88 | +2.22% | |
| 12.38 | 12.77 | 12.37 | 12.60 | +1.53% | |
| 12.33 | 12.49 | 12.30 | 12.41 | +1.14% | |
| 12.01 | 12.31 | 12.00 | 12.27 | +1.91% | |
| 12.12 | 12.15 | 11.82 | 12.04 | +3.08% | |
| 11.60 | 11.70 | 11.52 | 11.68 | +0.34% | |
| 11.51 | 11.66 | 11.47 | 11.64 | +0.52% | |
| 11.31 | 11.60 | 11.21 | 11.58 | +0.61% | |
| 11.40 | 11.64 | 11.35 | 11.51 | +1.77% | |
| 11.20 | 11.40 | 11.20 | 11.31 | +2.17% | |
| 11.40 | 11.52 | 11.04 | 11.07 | -1.77% | |
| 11.28 | 11.37 | 11.19 | 11.27 | -1.05% | |
| 11.72 | 11.79 | 11.36 | 11.39 | -3.56% | |
| 11.67 | 11.86 | 11.47 | 11.81 | +2.79% | |
| 11.26 | 11.51 | 11.23 | 11.49 | +1.50% | |
| 11.24 | 11.40 | 11.18 | 11.32 | +2.63% | |
| 11.33 | 11.35 | 10.99 | 11.03 | -2.99% | |
| 11.34 | 11.47 | 11.24 | 11.37 | -1.04% | |
| 11.52 | 11.62 | 11.47 | 11.49 | -0.52% | |
| 11.49 | 11.63 | 11.38 | 11.55 | +1.76% | |
| 11.41 | 11.52 | 11.34 | 11.35 | +0.44% | |
| 11.43 | 11.57 | 11.21 | 11.30 | -0.53% | |
| 11.45 | 11.55 | 11.30 | 11.36 | -3.40% | |
| 11.73 | 11.93 | 11.63 | 11.76 | +0.51% | |
| 11.62 | 11.92 | 11.62 | 11.70 | +0.69% | |
| 11.68 | 11.68 | 11.32 | 11.62 | -1.53% | |
| 11.90 | 11.91 | 11.74 | 11.80 | -2.56% | |
| 12.31 | 12.41 | 11.95 | 12.11 | -2.26% | |
| 12.34 | 12.48 | 12.22 | 12.39 | +0.73% | |
| 12.36 | 12.36 | 12.07 | 12.30 | -1.52% | |
| 12.12 | 12.50 | 12.12 | 12.49 | +2.29% | |
| 12.18 | 12.29 | 12.16 | 12.21 | -1.05% | |
| 12.30 | 12.39 | 12.21 | 12.34 | +0.41% | |
| 12.32 | 12.38 | 12.20 | 12.29 | +0.33% | |
| 12.10 | 12.27 | 12.08 | 12.25 | +1.16% | |
| 12.16 | 12.19 | 11.94 | 12.11 | -0.33% | |
| 12.09 | 12.30 | 11.99 | 12.15 | +0.33% | |
| 12.04 | 12.15 | 11.96 | 12.11 | +0.08% | |
| 12.03 | 12.17 | 12.03 | 12.10 | +0.83% | |
| 11.94 | 12.06 | 11.85 | 12.00 | +0.17% | |
| 11.82 | 12.02 | 11.75 | 11.98 | +1.35% | |
| 12.09 | 12.14 | 11.76 | 11.82 | -1.58% | |
| 12.13 | 12.14 | 11.86 | 12.01 | +0.17% | |
| 11.91 | 12.10 | 11.91 | 11.99 | +0.93% | |
| 11.73 | 11.98 | 11.70 | 11.88 | +0.93% | |
| 11.47 | 11.84 | 11.47 | 11.77 | +3.43% | |
| 11.46 | 11.55 | 11.36 | 11.38 | -1.39% | |
| 11.71 | 11.82 | 11.40 | 11.54 | -0.77% | |
| 11.70 | 11.75 | 11.47 | 11.63 | +0.35% | |
| 11.43 | 11.70 | 11.40 | 11.59 | +0.87% | |
| 11.53 | 11.61 | 11.39 | 11.49 | -0.43% | |
| 11.53 | 11.58 | 11.40 | 11.54 | +0.26% | |
| 11.62 | 11.64 | 11.46 | 11.51 | -0.35% | |
| 11.56 | 11.58 | 11.52 | 11.55 | -0.09% | |
| 11.60 | 11.70 | 11.53 | 11.56 | -0.26% | |
| 11.79 | 11.80 | 11.56 | 11.59 | -1.70% | |
| 11.75 | 11.88 | 11.73 | 11.79 | +1.11% | |
| 11.49 | 11.68 | 11.46 | 11.66 | +2.10% | |
| 11.43 | 11.52 | 11.36 | 11.42 | -1.30% | |
| 11.53 | 11.62 | 11.47 | 11.57 | +0.70% | |
| 11.42 | 11.56 | 11.42 | 11.49 | +0.97% | |
| 11.30 | 11.40 | 11.30 | 11.38 | +0.80% | |
| 11.31 | 11.36 | 11.28 | 11.29 | +0.09% | |
| 11.15 | 11.29 | 11.13 | 11.28 | +1.17% | |
| 11.14 | 11.21 | 11.07 | 11.15 | +0.45% | |
| 10.95 | 11.14 | 10.95 | 11.10 | +1.19% | |
| 11.05 | 11.17 | 10.96 | 10.97 | -0.72% | |
| 10.81 | 11.07 | 10.80 | 11.05 | +2.31% | |
| 10.54 | 10.81 | 10.54 | 10.80 | +2.47% | |
| 10.50 | 10.55 | 10.45 | 10.54 | +1.05% | |
| 10.52 | 10.69 | 10.43 | 10.43 | -1.04% | |
| 10.56 | 10.67 | 10.52 | 10.54 | 0.00% | |
| 10.55 | 10.68 | 10.54 | 10.54 | -0.57% | |
| 10.66 | 10.77 | 10.57 | 10.60 | -0.75% | |
| 10.68 | 10.72 | 10.62 | 10.68 | +0.38% | |
| 10.63 | 10.67 | 10.60 | 10.64 | -0.09% | |
| 10.56 | 10.72 | 10.55 | 10.65 | +1.24% | |
| 10.49 | 10.57 | 10.48 | 10.52 | +0.57% | |
| 10.48 | 10.59 | 10.42 | 10.46 | +0.77% | |
| 10.52 | 10.56 | 10.34 | 10.38 | -1.05% | |
| 10.48 | 10.54 | 10.43 | 10.49 | +0.10% | |
| 10.61 | 10.62 | 10.48 | 10.48 | -0.95% | |
| 10.69 | 10.74 | 10.54 | 10.58 | -1.12% | |
| 10.58 | 10.75 | 10.53 | 10.70 | -1.38% | |
| 10.69 | 10.94 | 10.65 | 10.85 | +1.40% | |
| 10.55 | 10.71 | 10.55 | 10.70 | +1.04% | |
| 10.62 | 10.67 | 10.59 | 10.59 | +0.09% | |
| 10.61 | 10.67 | 10.55 | 10.58 | 0.00% | |
| 10.52 | 10.66 | 10.49 | 10.58 | +0.57% | |
| 10.39 | 10.55 | 10.32 | 10.52 | +1.84% | |
| 10.36 | 10.46 | 10.28 | 10.33 | +0.10% | |
| 10.29 | 10.39 | 10.28 | 10.32 | -1.34% | |
| 10.39 | 10.46 | 10.39 | 10.46 | +1.55% | |
| 10.25 | 10.41 | 10.25 | 10.30 | +0.78% | |
| 9.97 | 10.22 | 9.91 | 10.22 | +3.13% | |
| 9.81 | 9.96 | 9.81 | 9.91 | +1.54% | |
| 9.56 | 9.86 | 9.56 | 9.76 | +2.52% | |
| 9.78 | 10.00 | 9.52 | 9.52 | -2.06% | |
| 9.71 | 9.82 | 9.70 | 9.72 | -0.10% | |
| 9.64 | 9.79 | 9.60 | 9.73 | +0.10% | |
| 9.90 | 10.01 | 9.71 | 9.72 | -2.31% | |
| 9.83 | 9.98 | 9.81 | 9.95 | 0.00% | |
| 10.24 | 10.27 | 9.93 | 9.95 | -3.12% | |
| 10.23 | 10.41 | 10.23 | 10.27 | +0.59% | |
| 10.27 | 10.29 | 10.21 | 10.21 | -0.78% | |
| 10.31 | 10.35 | 10.20 | 10.29 | +1.78% | |
| 10.09 | 10.14 | 9.96 | 10.11 | -0.49% | |
| 10.38 | 10.38 | 10.16 | 10.16 | -1.65% | |
| 10.28 | 10.39 | 10.22 | 10.33 | +0.68% | |
| 10.33 | 10.44 | 10.25 | 10.26 | -2.38% | |
| 10.53 | 10.56 | 10.43 | 10.51 | -0.38% | |
| 10.50 | 10.57 | 10.50 | 10.55 | +0.29% | |
| 10.52 | 10.62 | 10.48 | 10.52 | -0.75% | |
| 10.76 | 10.80 | 10.55 | 10.60 | -1.03% | |
| 10.74 | 10.74 | 10.61 | 10.71 | -0.28% | |
| 10.84 | 10.88 | 10.73 | 10.74 | +0.28% | |
| 10.65 | 10.76 | 10.63 | 10.71 | +1.52% | |
| 10.45 | 10.58 | 10.43 | 10.55 | +1.34% | |
| 10.57 | 10.60 | 10.30 | 10.41 | -1.51% | |
| 10.56 | 10.58 | 10.50 | 10.57 | +0.38% | |
| 10.41 | 10.55 | 10.41 | 10.53 | +1.84% | |
| 10.44 | 10.48 | 10.33 | 10.34 | -1.24% | |
| 10.69 | 10.71 | 10.45 | 10.47 | -1.69% | |
| 10.58 | 10.67 | 10.55 | 10.65 | +1.91% | |
| 10.17 | 10.50 | 10.14 | 10.45 | +1.85% | |
| 10.16 | 10.30 | 10.13 | 10.26 | +1.99% | |
| 10.42 | 10.52 | 10.04 | 10.06 | -3.27% | |
| 10.52 | 10.52 | 10.40 | 10.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMT chart for longer ranges.