Royce Small-Cap Total Return Fund Consultant Class (RYTCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.74
+0.06 (0.78%)
Mar 7, 2025, 10:28 AM EST
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.33% |
| Mar 7, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% |
| Mar 6, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.52% |
| Mar 5, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% |
| Mar 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.17% |
| Mar 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.88% |
| Feb 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.38% |
| Feb 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.61% |
| Feb 26, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Feb 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Feb 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Feb 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.40% |
| Feb 20, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.24% |
| Feb 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Feb 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% |
| Feb 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Feb 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.97% |
| Feb 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.32% |
| Feb 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% |
| Feb 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.36% |
| Feb 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.32% |
| Feb 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.24% |
| Feb 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% |
| Feb 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% |
| Feb 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% |
| Jan 31, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
| Jan 30, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.97% |
| Jan 29, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.24% |
| Jan 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Jan 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% |
| Jan 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% |
| Jan 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.73% |
| Jan 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% |
| Jan 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.37% |
| Jan 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Jan 15, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.25% |
| Jan 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.39% |
| Jan 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% |
| Jan 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.99% |
| Jan 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Jan 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.49% |
| Jan 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.12% |
| Jan 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.12% |
| Jan 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Dec 31, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% |
| Dec 30, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Dec 27, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.35% |
| Dec 26, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.74% |
| Dec 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.00% |