Royce Small-Cap Total Return Svc (RYTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.55
+0.05 (0.67%)
Nov 7, 2025, 4:00 PM EST
RYTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 0.67% |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% |
| Nov 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.46% |
| Nov 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.92% |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Oct 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% |
| Oct 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% |
| Oct 29, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.04% |
| Oct 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.38% |
| Oct 27, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Oct 24, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| Oct 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% |
| Oct 22, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Oct 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% |
| Oct 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.05% |
| Oct 15, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.51% |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.08% |
| Oct 13, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.72% |
| Oct 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -2.95% |
| Oct 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.14% |
| Oct 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Oct 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.13% |
| Oct 6, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Oct 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% |
| Oct 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% |
| Oct 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Sep 30, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% |
| Sep 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.38% |
| Sep 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.76% |
| Sep 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.13% |
| Sep 24, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% |
| Sep 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Sep 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.60% |
| Sep 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Sep 16, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% |
| Sep 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.98% |
| Sep 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.25% |
| Sep 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% |
| Sep 9, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.34% |
| Sep 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% |
| Sep 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Sep 4, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.49% |
| Sep 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% |
| Sep 2, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% |
| Aug 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |