Royce Small-Cap Total Return Consult (RYTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.68
+0.04 (0.52%)
Nov 7, 2025, 4:00 PM EST
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.80% |
| Nov 5, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.43% |
| Nov 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.90% |
| Nov 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Oct 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Oct 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.64% |
| Oct 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.01% |
| Oct 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.50% |
| Oct 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 24, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% |
| Oct 23, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.50% |
| Oct 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Oct 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% |
| Oct 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.28% |
| Oct 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Oct 16, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.01% |
| Oct 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% |
| Oct 14, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.91% |
| Oct 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.82% |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.90% |
| Oct 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.12% |
| Oct 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Oct 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% |
| Oct 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Oct 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Oct 2, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Oct 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Sep 30, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% |
| Sep 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.37% |
| Sep 26, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.75% |
| Sep 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.11% |
| Sep 24, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Sep 22, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| Sep 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.57% |
| Sep 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% |
| Sep 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.12% |
| Sep 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% |
| Sep 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Sep 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% |
| Sep 11, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.47% |
| Sep 10, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% |
| Sep 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.44% |
| Sep 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Sep 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Sep 4, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% |
| Sep 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Sep 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.84% |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Aug 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.48% |