Royce Small-Cap Total Return Fund Consultant Class (RYTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.42
-0.04 (-0.54%)
May 23, 2025, 4:00 PM EDT
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% |
| May 29, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.40% |
| May 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.05% |
| May 27, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.29% |
| May 23, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% |
| May 22, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% |
| May 21, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.89% |
| May 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% |
| May 19, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.39% |
| May 16, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| May 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.53% |
| May 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% |
| May 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.79% |
| May 12, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3.83% |
| May 9, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% |
| May 8, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.24% |
| May 7, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.09% |
| May 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% |
| May 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.51% |
| May 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.14% |
| Apr 30, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% |
| Apr 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% |
| Apr 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% |
| Apr 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% |
| Apr 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% |
| Apr 23, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.88% |
| Apr 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.51% |
| Apr 21, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% |
| Apr 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% |
| Apr 16, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.73% |
| Apr 15, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 14, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.17% |
| Apr 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.74% |
| Apr 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.52% |
| Apr 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 8.26% |
| Apr 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.80% |
| Apr 7, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.62% |
| Apr 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -4.65% |
| Apr 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -7.31% |
| Apr 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.32% |
| Apr 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% |
| Mar 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% |
| Mar 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.07% |
| Mar 27, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% |
| Mar 26, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Mar 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.51% |
| Mar 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.37% |
| Mar 21, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.78% |
| Mar 20, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.39% |