Royce Small-Cap Total Return Fund Consultant Class (RYTCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.46
-0.08 (-1.06%)
At close: May 19, 2026
RYTCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Apr 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Apr 22, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.13% |
| Apr 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.38% |
| Apr 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% |
| Apr 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% |
| Apr 15, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Apr 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% |
| Apr 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.33% |
| Apr 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% |
| Apr 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.93% |
| Apr 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.17% |
| Apr 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.14% |
| Apr 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.68% |
| Apr 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.69% |
| Apr 1, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.55% |
| Mar 31, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.69% |
| Mar 30, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% |
| Mar 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.25% |
| Mar 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% |
| Mar 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.56% |
| Mar 24, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.42% |
| Mar 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.30% |
| Mar 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.99% |
| Mar 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Mar 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.26% |
| Mar 17, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% |
| Mar 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% |
| Mar 13, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Mar 12, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.67% |
| Mar 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.55% |
| Mar 10, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% |