Royce Small-Cap Total Return Consult (RYTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.42
-0.05 (-0.67%)
At close: Dec 19, 2025
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% |
| Dec 18, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.95% |
| Dec 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Dec 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% |
| Dec 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.40% |
| Dec 12, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% |
| Dec 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -9.00% |
| Dec 10, 2025 | 7.38 | 7.38 | 7.38 | 8.22 | 7.38 | 2.11% |
| Dec 9, 2025 | 7.23 | 7.23 | 7.23 | 8.05 | 7.23 | 0.25% |
| Dec 8, 2025 | 7.21 | 7.21 | 7.21 | 8.03 | 7.21 | -0.50% |
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 8.07 | 7.25 | -0.12% |
| Dec 4, 2025 | 7.26 | 7.26 | 7.26 | 8.08 | 7.26 | -0.25% |
| Dec 3, 2025 | 7.27 | 7.27 | 7.27 | 8.10 | 7.27 | 1.25% |
| Dec 2, 2025 | 7.19 | 7.19 | 7.19 | 8.00 | 7.18 | -0.37% |
| Dec 1, 2025 | 7.21 | 7.21 | 7.21 | 8.03 | 7.21 | 0.25% |
| Nov 28, 2025 | 7.19 | 7.19 | 7.19 | 8.01 | 7.19 | 0.12% |
| Nov 26, 2025 | 7.19 | 7.19 | 7.19 | 8.00 | 7.18 | 0.50% |
| Nov 25, 2025 | 7.15 | 7.15 | 7.15 | 7.96 | 7.15 | 2.31% |
| Nov 24, 2025 | 6.99 | 6.99 | 6.99 | 7.78 | 6.99 | 0.39% |
| Nov 21, 2025 | 6.96 | 6.96 | 6.96 | 7.75 | 6.96 | 2.79% |
| Nov 20, 2025 | 6.77 | 6.77 | 6.77 | 7.54 | 6.77 | 0.13% |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 7.53 | 6.76 | - |
| Nov 18, 2025 | 6.76 | 6.76 | 6.76 | 7.53 | 6.76 | 0.40% |
| Nov 17, 2025 | 6.74 | 6.74 | 6.74 | 7.50 | 6.74 | -1.83% |
| Nov 14, 2025 | 6.86 | 6.86 | 6.86 | 7.64 | 6.86 | -0.26% |
| Nov 13, 2025 | 6.88 | 6.88 | 6.88 | 7.66 | 6.88 | -0.91% |
| Nov 12, 2025 | 6.94 | 6.94 | 6.94 | 7.73 | 6.94 | - |
| Nov 11, 2025 | 6.94 | 6.94 | 6.94 | 7.73 | 6.94 | 0.39% |
| Nov 10, 2025 | 6.92 | 6.92 | 6.92 | 7.70 | 6.92 | 0.26% |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 7.68 | 6.90 | 0.52% |
| Nov 6, 2025 | 6.86 | 6.86 | 6.86 | 7.64 | 6.86 | -1.80% |
| Nov 5, 2025 | 6.99 | 6.99 | 6.99 | 7.78 | 6.99 | 1.43% |
| Nov 4, 2025 | 6.89 | 6.89 | 6.89 | 7.67 | 6.89 | -0.90% |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 7.74 | 6.95 | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 7.74 | 6.95 | -0.26% |
| Oct 30, 2025 | 6.97 | 6.97 | 6.97 | 7.76 | 6.97 | -0.64% |
| Oct 29, 2025 | 7.01 | 7.01 | 7.01 | 7.81 | 7.01 | -2.01% |
| Oct 28, 2025 | 7.16 | 7.16 | 7.16 | 7.97 | 7.16 | -0.50% |
| Oct 27, 2025 | 7.19 | 7.19 | 7.19 | 8.01 | 7.19 | - |
| Oct 24, 2025 | 7.19 | 7.19 | 7.19 | 8.01 | 7.19 | 0.25% |
| Oct 23, 2025 | 7.18 | 7.18 | 7.18 | 7.99 | 7.18 | 0.50% |
| Oct 22, 2025 | 7.14 | 7.14 | 7.14 | 7.95 | 7.14 | - |
| Oct 21, 2025 | 7.14 | 7.14 | 7.14 | 7.95 | 7.14 | 0.76% |
| Oct 20, 2025 | 7.09 | 7.09 | 7.09 | 7.89 | 7.09 | 1.28% |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.79 | 7.00 | - |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.79 | 7.00 | -2.01% |
| Oct 15, 2025 | 7.14 | 7.14 | 7.14 | 7.95 | 7.14 | -0.50% |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.99 | 7.18 | 1.91% |
| Oct 13, 2025 | 7.04 | 7.04 | 7.04 | 7.84 | 7.04 | 1.82% |
| Oct 10, 2025 | 6.92 | 6.92 | 6.92 | 7.70 | 6.92 | -2.90% |