Royce Micro Cap Closed Fund (RMT)

RMT
🏛️ 미국 →
10.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 11.62 11.71 11.46 11.55 0.1M
2021-12-30 11.56 11.67 11.56 11.63 0.1M
2021-12-29 11.46 11.58 11.43 11.57 0.1M
2021-12-28 11.60 11.61 11.42 11.46 0.1M
2021-12-27 11.61 11.61 11.51 11.58 0.1M
2021-12-23 11.40 11.53 11.36 11.52 0.2M
2021-12-22 11.09 11.30 11.01 11.26 0.2M
2021-12-21 10.91 11.10 10.89 11.10 0.1M
2021-12-20 10.86 10.87 10.60 10.82 0.2M
2021-12-17 10.83 11.01 10.73 10.94 0.1M
2021-12-16 11.10 11.17 10.74 10.83 0.2M
2021-12-15 10.85 11.06 10.71 11.03 0.2M
2021-12-14 10.93 10.98 10.80 10.83 0.1M
2021-12-13 11.12 11.12 10.96 10.96 0.2M
2021-12-10 11.29 11.34 11.14 11.16 0.1M
2021-12-09 11.71 11.71 11.52 11.52 0.1M
2021-12-08 11.59 11.75 11.55 11.73 0.2M
2021-12-07 11.37 11.63 11.37 11.53 0.2M
2021-12-06 11.19 11.24 11.08 11.23 0.2M
2021-12-03 11.32 11.35 11.03 11.06 0.1M
2021-12-02 11.11 11.29 11.11 11.28 0.2M
2021-12-01 11.39 11.52 11.07 11.11 0.1M
2021-11-30 11.40 11.45 11.15 11.23 0.2M
2021-11-29 11.57 11.63 11.43 11.50 0.2M
2021-11-26 11.60 11.64 11.33 11.45 0.2M
2021-11-24 11.82 11.92 11.76 11.85 0.1M
2021-11-23 11.95 12.01 11.77 11.85 0.2M
2021-11-22 12.06 12.10 11.89 11.95 0.2M
2021-11-19 12.13 12.13 12.00 12.01 0.1M
2021-11-18 12.18 12.18 12.05 12.14 0.1M
2021-11-17 12.31 12.31 12.09 12.16 0.1M
2021-11-16 12.29 12.31 12.21 12.30 0.2M
2021-11-15 12.41 12.41 12.24 12.28 0.1M
2021-11-12 12.36 12.37 12.31 12.34 0.2M
2021-11-11 12.35 12.39 12.30 12.34 0.2M
2021-11-10 12.41 12.46 12.21 12.27 0.2M
2021-11-09 12.48 12.48 12.39 12.43 0.1M
2021-11-08 12.42 12.57 12.42 12.45 0.2M
2021-11-05 12.33 12.45 12.33 12.38 0.2M
2021-11-04 12.35 12.37 12.24 12.27 0.1M
2021-11-03 12.11 12.29 12.11 12.29 0.1M
2021-11-02 12.14 12.14 12.01 12.13 0.2M
2021-11-01 11.88 12.10 11.85 12.10 0.2M
2021-10-29 11.77 11.85 11.74 11.81 0.1M
2021-10-27 11.75 11.76 11.58 11.58 0.1M
2021-10-26 11.85 11.86 11.73 11.78 0.1M
2021-10-25 11.78 11.83 11.73 11.82 0.1M
2021-10-22 11.80 11.83 11.67 11.73 0.1M
2021-10-21 11.81 11.84 11.72 11.79 0.1M
2021-10-20 11.78 11.81 11.71 11.79 0.1M
2021-10-19 11.71 11.79 11.67 11.74 0.1M
2021-10-18 11.69 11.73 11.61 11.62 0.1M
2021-10-15 11.80 11.80 11.70 11.70 0.1M
2021-10-14 11.64 11.74 11.63 11.70 0.1M
2021-10-13 11.55 11.56 11.50 11.52 0.1M
2021-10-12 11.49 11.53 11.44 11.48 0.1M
2021-10-11 11.53 11.61 11.42 11.42 0.1M
2021-10-08 11.59 11.62 11.47 11.47 0.1M
2021-10-07 11.50 11.64 11.44 11.53 0.1M
2021-10-06 11.34 11.44 11.26 11.40 0.2M
2021-10-05 11.46 11.51 11.37 11.43 0.1M
2021-10-04 11.59 11.61 11.34 11.40 0.1M
2021-10-01 11.49 11.66 11.38 11.60 0.1M
2021-09-30 11.45 11.51 11.41 11.42 0.1M
2021-09-29 11.50 11.57 11.41 11.43 0.1M
2021-09-28 11.78 11.78 11.45 11.47 0.1M
2021-09-27 11.75 11.86 11.70 11.82 0.1M
2021-09-24 11.79 11.82 11.70 11.73 0.1M
2021-09-23 11.69 11.83 11.66 11.78 0.1M
2021-09-22 11.48 11.63 11.43 11.60 0.1M
2021-09-21 11.38 11.45 11.30 11.41 0.1M
2021-09-20 11.64 11.64 11.22 11.34 0.1M
2021-09-17 11.61 11.70 11.60 11.69 0.1M
2021-09-16 11.68 11.69 11.58 11.60 0.1M
2021-09-15 11.55 11.68 11.54 11.68 0.1M
2021-09-14 11.71 11.74 11.51 11.55 0.0M
2021-09-13 11.78 11.78 11.60 11.68 0.1M
2021-09-10 11.86 11.87 11.69 11.69 0.1M
2021-09-09 11.92 12.05 11.91 11.95 0.1M
2021-09-08 12.10 12.10 11.91 11.94 0.1M
2021-09-07 12.11 12.20 12.08 12.10 0.1M
2021-09-03 12.15 12.20 12.09 12.14 0.1M
2021-09-02 12.06 12.17 12.00 12.15 0.1M
2021-09-01 12.01 12.07 11.97 12.05 0.1M
2021-08-31 11.91 11.97 11.87 11.96 0.1M
2021-08-30 11.97 11.97 11.87 11.90 0.1M
2021-08-27 11.72 11.96 11.66 11.95 0.1M
2021-08-26 11.77 11.79 11.61 11.65 0.1M
2021-08-25 11.75 11.84 11.72 11.76 0.1M
2021-08-24 11.71 11.75 11.68 11.72 0.1M
2021-08-23 11.48 11.65 11.46 11.62 0.1M
2021-08-20 11.27 11.41 11.26 11.39 0.1M
2021-08-19 11.40 11.44 11.29 11.30 0.1M
2021-08-18 11.50 11.69 11.46 11.48 0.1M
2021-08-17 11.73 11.73 11.50 11.54 0.1M
2021-08-16 11.90 11.90 11.75 11.80 0.1M
2021-08-13 11.96 12.00 11.89 11.92 0.1M
2021-08-12 12.06 12.06 11.92 11.97 0.1M
2021-08-11 12.15 12.15 11.96 12.08 0.1M
2021-08-10 12.10 12.13 12.03 12.08 0.1M
2021-08-09 12.05 12.09 12.00 12.07 0.1M
2021-08-06 12.00 12.05 12.00 12.02 0.1M
2021-08-05 11.73 11.97 11.73 11.92 0.1M
2021-08-04 11.80 11.88 11.72 11.74 0.1M
2021-08-03 11.96 11.97 11.73 11.93 0.1M
2021-08-02 12.02 12.11 11.90 11.94 0.1M
2021-07-30 11.92 12.03 11.90 11.95 0.1M
2021-07-29 11.95 11.98 11.90 11.94 0.0M
2021-07-28 11.73 11.89 11.68 11.85 0.1M
2021-07-27 11.81 11.81 11.60 11.68 0.1M
2021-07-26 11.91 11.97 11.81 11.82 0.0M
2021-07-23 11.88 11.94 11.79 11.87 0.1M
2021-07-22 11.98 11.98 11.79 11.85 0.1M
2021-07-21 11.89 12.00 11.89 11.96 0.1M
2021-07-20 11.52 11.86 11.49 11.80 0.2M
2021-07-19 11.52 11.56 11.35 11.51 0.1M
2021-07-16 11.87 11.89 11.61 11.68 0.1M
2021-07-15 11.95 11.96 11.74 11.81 0.2M
2021-07-14 12.14 12.19 11.94 11.95 0.1M
2021-07-13 12.24 12.25 12.08 12.10 0.1M
2021-07-12 12.17 12.32 12.11 12.25 0.1M
2021-07-09 12.10 12.19 12.10 12.17 0.1M
2021-07-08 12.00 12.08 11.89 12.06 0.1M
2021-07-07 12.28 12.33 12.14 12.16 0.0M
2021-07-06 12.39 12.42 12.16 12.26 0.1M
2021-07-02 12.48 12.52 12.34 12.39 0.1M
2021-07-01 12.45 12.51 12.42 12.46 0.1M
2021-06-30 12.40 12.45 12.37 12.40 0.0M
2021-06-29 12.42 12.45 12.36 12.41 0.1M
2021-06-28 12.44 12.45 12.31 12.39 0.1M
2021-06-25 12.48 12.53 12.38 12.39 0.1M
2021-06-24 12.33 12.44 12.27 12.42 0.1M
2021-06-23 12.22 12.31 12.21 12.23 0.1M
2021-06-22 12.19 12.23 12.12 12.21 0.1M
2021-06-21 12.08 12.21 12.04 12.18 0.1M
2021-06-18 12.11 12.15 11.98 12.03 0.1M
2021-06-17 12.41 12.44 12.20 12.23 0.1M
2021-06-16 12.42 12.44 12.25 12.42 0.1M
2021-06-15 12.45 12.45 12.31 12.36 0.1M
2021-06-14 12.43 12.49 12.40 12.43 0.1M
2021-06-11 12.39 12.42 12.30 12.40 0.1M
2021-06-10 12.44 12.46 12.26 12.37 0.1M
2021-06-09 12.58 12.69 12.50 12.54 0.1M
2021-06-08 12.52 12.60 12.49 12.55 0.1M
2021-06-07 12.34 12.47 12.34 12.47 0.1M
2021-06-04 12.32 12.39 12.29 12.32 0.1M
2021-06-03 12.35 12.35 12.20 12.26 0.1M
2021-06-02 12.43 12.45 12.26 12.35 0.2M
2021-06-01 12.35 12.46 12.24 12.38 0.2M
2021-05-28 12.25 12.28 12.22 12.22 0.1M
2021-05-27 12.20 12.25 12.15 12.19 0.2M
2021-05-26 12.07 12.16 12.03 12.11 0.3M
2021-05-25 12.09 12.17 11.93 11.93 0.1M
2021-05-24 11.98 12.11 11.96 12.02 0.2M
2021-05-21 11.81 11.93 11.77 11.90 0.2M
2021-05-20 11.62 11.74 11.61 11.72 0.1M
2021-05-19 11.50 11.59 11.37 11.55 0.0M
2021-05-18 11.62 11.72 11.58 11.63 0.2M
2021-05-17 11.50 11.60 11.41 11.58 0.1M
2021-05-14 11.33 11.52 11.33 11.52 0.1M
2021-05-13 11.28 11.39 11.07 11.26 0.1M
2021-05-12 11.44 11.52 11.14 11.19 0.3M
2021-05-11 11.41 11.56 11.26 11.51 0.1M
2021-05-10 11.91 11.91 11.60 11.63 0.2M
2021-05-07 11.66 11.88 11.65 11.87 0.1M
2021-05-06 11.75 11.81 11.51 11.64 0.1M
2021-05-05 11.76 11.82 11.66 11.73 0.1M
2021-05-04 11.91 11.94 11.66 11.71 0.1M
2021-05-03 11.95 12.01 11.90 11.93 0.1M
2021-04-30 11.92 12.03 11.86 11.88 0.1M
2021-04-29 12.15 12.16 11.88 11.98 0.1M
2021-04-28 12.05 12.07 11.99 12.03 0.1M
2021-04-27 12.08 12.09 11.99 12.04 0.1M
2021-04-26 11.95 12.05 11.95 12.00 0.1M
2021-04-23 11.73 11.94 11.70 11.88 0.1M
2021-04-22 11.75 11.90 11.65 11.65 0.1M
2021-04-21 11.40 11.70 11.37 11.70 0.1M
2021-04-20 11.60 11.62 11.34 11.41 0.1M
2021-04-19 11.75 11.82 11.56 11.64 0.1M
2021-04-16 11.86 11.86 11.70 11.79 0.1M
2021-04-15 11.88 11.99 11.75 11.78 0.1M
2021-04-14 11.83 11.91 11.77 11.77 0.2M
2021-04-13 11.74 11.82 11.69 11.82 0.1M
2021-04-12 11.81 11.81 11.64 11.74 0.1M
2021-04-09 11.81 11.81 11.70 11.77 0.1M
2021-04-08 11.59 11.82 11.59 11.75 0.1M
2021-04-07 11.72 11.74 11.51 11.54 0.1M
2021-04-06 11.62 11.71 11.62 11.66 0.1M
2021-04-05 11.61 11.68 11.55 11.56 0.1M
2021-04-01 11.39 11.52 11.39 11.48 0.2M
2021-03-31 11.22 11.35 11.22 11.30 0.3M
2021-03-30 11.04 11.21 11.01 11.20 0.1M
2021-03-29 11.26 11.39 11.01 11.09 0.1M
2021-03-26 11.27 11.30 11.07 11.26 0.1M
2021-03-25 10.99 11.18 10.75 11.18 0.1M
2021-03-24 11.43 11.51 11.01 11.04 0.1M
2021-03-23 11.70 11.73 11.26 11.30 0.1M
2021-03-22 11.84 11.93 11.73 11.75 0.0M
2021-03-19 11.75 11.90 11.65 11.82 0.1M
2021-03-18 12.03 12.07 11.75 11.77 0.1M
2021-03-17 11.93 12.11 11.83 12.11 0.1M
2021-03-16 12.13 12.16 11.96 12.00 0.2M
2021-03-15 12.05 12.12 12.01 12.12 0.2M
2021-03-12 11.95 12.04 11.89 12.01 0.1M
2021-03-11 11.85 12.00 11.81 12.00 0.1M
2021-03-10 11.58 11.86 11.52 11.71 0.2M
2021-03-09 11.54 11.79 11.51 11.77 0.2M
2021-03-08 11.56 11.65 11.40 11.43 0.2M
2021-03-05 11.50 11.53 10.98 11.47 0.2M
2021-03-04 11.79 11.85 11.22 11.42 0.1M
2021-03-03 11.96 12.03 11.77 11.81 0.2M
2021-03-02 12.13 12.17 11.87 11.92 0.3M
2021-03-01 11.93 12.13 11.90 12.12 0.1M
2021-02-26 11.80 11.88 11.51 11.72 0.1M
2021-02-25 12.06 12.11 11.72 11.73 0.2M
2021-02-24 11.86 12.09 11.83 12.06 0.2M
2021-02-23 12.00 12.00 11.44 11.86 0.3M
2021-02-22 12.05 12.16 12.02 12.03 0.1M
2021-02-19 11.89 12.15 11.89 12.05 0.1M
2021-02-18 11.90 11.96 11.78 11.83 0.1M
2021-02-17 12.13 12.13 11.85 12.02 0.1M
2021-02-16 12.14 12.26 12.08 12.15 0.1M
2021-02-12 12.10 12.15 11.99 12.11 0.2M
2021-02-11 12.12 12.20 11.90 12.06 0.1M
2021-02-10 12.19 12.28 12.00 12.06 0.2M
2021-02-09 11.98 12.15 11.97 12.08 0.2M
2021-02-08 11.70 11.97 11.70 11.93 0.2M
2021-02-05 11.48 11.64 11.48 11.63 0.1M
2021-02-04 11.27 11.44 11.27 11.42 0.1M
2021-02-03 11.19 11.32 11.11 11.16 0.4M
2021-02-02 11.05 11.17 11.02 11.16 0.1M
2021-02-01 10.76 10.94 10.71 10.93 0.1M
2021-01-29 10.77 10.83 10.55 10.62 0.1M
2021-01-28 10.85 10.95 10.69 10.74 0.2M
2021-01-27 11.02 11.02 10.76 10.81 0.2M
2021-01-26 11.16 11.19 11.05 11.09 0.1M
2021-01-25 11.20 11.26 11.01 11.12 0.1M
2021-01-22 11.02 11.14 10.97 11.14 0.1M
2021-01-21 11.12 11.17 10.96 11.11 0.1M
2021-01-20 11.08 11.19 11.03 11.08 0.1M
2021-01-19 10.92 11.04 10.81 11.03 0.1M
2021-01-15 10.89 10.89 10.73 10.85 0.1M
2021-01-14 10.82 10.97 10.82 10.92 0.2M
2021-01-13 10.78 10.80 10.70 10.72 0.2M
2021-01-12 10.62 10.78 10.55 10.78 0.1M
2021-01-11 10.48 10.63 10.44 10.62 0.2M
2021-01-08 10.67 10.70 10.45 10.58 0.1M
2021-01-07 10.56 10.65 10.55 10.63 0.1M
2021-01-06 10.20 10.50 10.16 10.44 0.2M
2021-01-05 9.96 10.13 9.96 10.13 0.1M
2021-01-04 10.16 10.16 9.90 9.96 0.2M