Royce Small-Cap Total Return Consult (RYTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.12
-0.15 (-1.81%)
At close: Jul 8, 2026
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.81% |
| Jul 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% |
| Jul 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% |
| Jul 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |
| Jul 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.33% |
| Jun 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Jun 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.60% |
| Jun 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.08% |
| Jun 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Jun 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.75% |
| Jun 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% |
| Jun 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.63% |
| Jun 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% |
| Jun 17, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.00% |
| Jun 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Jun 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% |
| Jun 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% |
| Jun 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.65% |
| Jun 10, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Jun 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.42% |
| Jun 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.39% |
| Jun 5, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% |
| Jun 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% |
| Jun 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% |
| Jun 1, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.39% |
| May 29, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| May 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| May 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% |
| May 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% |
| May 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.66% |
| May 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.01% |
| May 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.06% |
| May 18, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.21% |
| May 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% |
| May 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.53% |
| May 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.31% |
| May 12, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.65% |
| May 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.16% |
| May 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| May 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| May 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% |
| May 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% |
| May 4, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.03% |
| May 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.64% |
| Apr 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.30% |
| Apr 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% |
| Apr 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.13% |
| Apr 27, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |