Royce Small-Cap Total Return Consult (RYTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.20
-0.09 (-1.09%)
Sep 12, 2025, 4:00 PM EDT
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.60% |
| Aug 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Aug 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.60% |
| Aug 22, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 3.48% |
| Aug 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Aug 20, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Aug 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% |
| Aug 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.34% |
| Aug 13, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.01% |
| Aug 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.84% |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.39% |
| Aug 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% |
| Aug 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.26% |
| Aug 6, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% |
| Aug 5, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.26% |
| Aug 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.57% |
| Aug 1, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.18% |
| Jul 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.02% |
| Jul 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.01% |
| Jul 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% |
| Jul 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Jul 25, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.63% |
| Jul 24, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.85% |
| Jul 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.25% |
| Jul 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.26% |
| Jul 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |
| Jul 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.63% |
| Jul 17, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% |
| Jul 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% |
| Jul 15, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.00% |
| Jul 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Jul 11, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.99% |
| Jul 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Jul 9, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.50% |
| Jul 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.01% |