Royce Small-Cap Fund Svc (RYPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.75
+0.21 (2.20%)
Sep 19, 2025, 8:07 AM EDT
RYPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.20% |
| Sep 17, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% |
| Sep 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Sep 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Sep 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.14% |
| Sep 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.79% |
| Sep 10, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.11% |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% |
| Sep 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
| Sep 5, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Sep 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.59% |
| Sep 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% |
| Sep 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.73% |
| Aug 29, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% |
| Aug 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% |
| Aug 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% |
| Aug 25, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.73% |
| Aug 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 3.56% |
| Aug 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.11% |
| Aug 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% |
| Aug 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.18% |
| Aug 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.27% |
| Aug 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.94% |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.99% |
| Aug 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Aug 8, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.56% |
| Aug 7, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.88% |
| Aug 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.33% |
| Aug 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.80% |
| Aug 1, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.33% |
| Jul 31, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.44% |
| Jul 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.88% |
| Jul 29, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.33% |
| Jul 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Jul 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% |
| Jul 23, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.21% |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% |
| Jul 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.55% |
| Jul 18, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.77% |
| Jul 17, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.11% |
| Jul 16, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.56% |
| Jul 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.86% |
| Jul 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| Jul 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% |