Royce Smaller-Companies Growth Fund Investment Class (RVPHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.68
-0.07 (-0.80%)
At close: May 19, 2026
RVPHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.02% |
| May 14, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| May 13, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| May 12, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.67% |
| May 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| May 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| May 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.22% |
| May 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% |
| May 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.48% |
| May 4, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| May 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.27% |
| Apr 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.09% |
| Apr 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% |
| Apr 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% |
| Apr 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.07% |
| Apr 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Apr 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.47% |
| Apr 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.98% |
| Apr 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.70% |
| Apr 17, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.28% |
| Apr 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% |
| Apr 15, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.85% |
| Apr 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.10% |
| Apr 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.00% |
| Apr 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.62% |
| Apr 9, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Apr 8, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.69% |
| Apr 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% |
| Apr 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% |
| Apr 2, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% |
| Apr 1, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% |
| Mar 31, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.77% |
| Mar 30, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.72% |
| Mar 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.20% |
| Mar 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.78% |
| Mar 25, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.68% |
| Mar 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% |
| Mar 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.12% |
| Mar 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.21% |
| Mar 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% |
| Mar 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% |
| Mar 17, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.65% |
| Mar 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.45% |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% |
| Mar 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% |
| Mar 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.38% |
| Mar 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Mar 9, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.54% |