Royce Small-Cap Total Return Invmt (RYTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.70
-0.02 (-0.26%)
Sep 15, 2025, 4:00 PM EDT
RYTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.26% |
| Sep 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% |
| Sep 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% |
| Sep 10, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.39% |
| Sep 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.40% |
| Sep 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| Sep 5, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Sep 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.42% |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Sep 2, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% |
| Aug 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.51% |
| Aug 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.51% |
| Aug 26, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
| Aug 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% |
| Aug 22, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.56% |
| Aug 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% |
| Aug 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% |
| Aug 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.13% |
| Aug 18, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.53% |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% |
| Aug 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% |
| Aug 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.06% |
| Aug 12, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.87% |
| Aug 11, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.41% |
| Aug 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% |
| Aug 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% |
| Aug 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.27% |
| Aug 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.53% |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% |
| Jul 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.08% |
| Jul 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.07% |
| Jul 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.79% |
| Jul 28, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jul 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.66% |
| Jul 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.96% |
| Jul 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.32% |
| Jul 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.34% |
| Jul 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Jul 18, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.53% |
| Jul 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.07% |
| Jul 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.54% |
| Jul 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.98% |
| Jul 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% |
| Jul 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.05% |
| Jul 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% |
| Jul 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% |
| Jul 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.93% |