Skip to main content
Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
16.17
+0.24 (1.51%)
Nov 21, 2024, 11:14 AM EST - Market open

Royce Small-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.9416.0015.8015.9315.93-0.19%145,477
Nov 19, 202415.7416.0315.7215.9615.960.44%167,956
Nov 18, 202415.9116.0515.8615.8915.89-0.25%262,295
Nov 15, 202416.0516.3315.9015.9315.93-0.99%218,506
Nov 14, 202416.3316.5016.0916.0916.09-1.59%321,904
Nov 13, 202416.7916.9316.3516.3516.35-2.62%341,571
Nov 12, 202416.7816.8816.7516.7916.79-0.65%481,119
Nov 11, 202416.7316.9216.6016.9016.902.18%458,670
Nov 8, 202416.3116.6116.3116.5416.541.04%263,037
Nov 7, 202416.3016.4016.2116.3716.370.37%321,061
Nov 6, 202416.0716.3315.9616.3116.315.77%613,110
Nov 5, 202415.1515.4315.1515.4215.421.51%175,319
Nov 4, 202415.1415.3015.1415.1915.190.13%152,384
Nov 1, 202415.1915.3415.1515.1715.170.13%229,343
Oct 31, 202415.3215.3915.1315.1515.15-1.56%205,207
Oct 30, 202415.3515.5315.3515.3915.390.20%110,229
Oct 29, 202415.4215.4415.3315.3615.36-0.58%152,573
Oct 28, 202415.5215.5415.4315.4515.450.46%206,043
Oct 25, 202415.4915.5915.3115.3815.38-0.06%170,690
Oct 24, 202415.4715.5915.3515.3915.39-0.32%121,844
Oct 23, 202415.5015.5515.3015.4415.44-0.77%163,826
Oct 22, 202415.6515.6515.5515.5615.56-0.70%151,801
Oct 21, 202415.8215.8215.6415.6715.67-1.01%153,375
Oct 18, 202415.8615.9015.8115.8315.83-0.13%109,440
Oct 17, 202415.9715.9715.8315.8515.85-0.25%180,203
Oct 16, 202415.8115.9815.7915.8915.890.57%151,002
Oct 15, 202415.8015.8915.7515.8015.80-0.25%157,341
Oct 14, 202415.6915.8615.6615.8415.840.89%153,195
Oct 11, 202415.6015.7215.5815.7015.701.03%207,719
Oct 10, 202415.4815.5615.3615.5415.54-0.26%164,571
Oct 9, 202415.5015.6615.5015.5815.580.26%190,575
Oct 8, 202415.4515.5515.4015.5415.541.24%174,709
Oct 7, 202415.6015.6015.3115.3515.35-1.54%336,123
Oct 4, 202415.5215.5915.4115.5915.591.56%122,093
Oct 3, 202415.4615.4615.3115.3515.35-1.16%161,920
Oct 2, 202415.5915.6015.4815.5315.53-0.26%120,468
Oct 1, 202415.6315.6615.4315.5715.57-0.83%260,430
Sep 30, 202415.6115.7415.5515.7015.700.96%352,957
Sep 27, 202415.5715.7115.5115.5515.55-277,541
Sep 26, 202415.5515.6515.4515.5515.550.65%285,985
Sep 25, 202415.5215.5415.4215.4515.45-0.52%221,742
Sep 24, 202415.5715.6915.4715.5315.530.26%291,155
Sep 23, 202415.5815.6115.4015.4915.490.32%409,915
Sep 20, 202415.5215.5215.3515.4415.44-0.58%290,790
Sep 19, 202415.5115.6515.4115.5315.531.64%343,010
Sep 18, 202415.3115.5015.1515.2815.28-0.07%228,783
Sep 17, 202415.1615.3915.0915.2915.291.33%269,212
Sep 16, 202415.0315.1314.9815.0915.090.40%222,165
Sep 13, 202414.8115.1014.8115.0315.030.40%142,363
Sep 12, 202414.7515.0614.7514.9714.701.56%139,451
Sep 11, 202414.7114.7614.4014.7414.470.20%237,892
Sep 10, 202414.7514.8214.5114.7114.440.20%274,210
Sep 9, 202414.7014.7714.6514.6814.410.20%226,812
Sep 6, 202414.8714.9414.6114.6514.38-1.68%166,295
Sep 5, 202415.0415.1214.8514.9014.63-0.86%192,187
Sep 4, 202415.0215.1815.0215.0314.76-0.20%150,440
Sep 3, 202415.5015.5415.0615.0614.79-3.15%215,028
Aug 30, 202415.4715.6215.4315.5515.270.39%199,243
Aug 29, 202415.4015.6115.4015.4915.210.58%199,494
Aug 28, 202415.5015.5415.2815.4015.12-0.58%156,335
Aug 27, 202415.5015.5115.3915.4915.21-0.64%224,782
Aug 26, 202415.7015.7815.5815.5915.310.71%312,271
Aug 23, 202415.2515.5715.2015.4815.202.38%315,704
Aug 22, 202415.2215.2715.0915.1214.84-0.59%124,059
Aug 21, 202415.1315.2815.0615.2114.930.86%192,838
Aug 20, 202415.2415.2815.0715.0814.80-1.11%199,484
Aug 19, 202415.1515.2915.1315.2514.970.53%192,700
Aug 16, 202415.0315.2315.0215.1714.890.26%140,504
Aug 15, 202415.0515.2015.0215.1314.851.54%164,151
Aug 14, 202414.9114.9714.7514.9014.63-0.13%255,304
Aug 13, 202414.7914.9714.7514.9214.651.22%184,674
Aug 12, 202414.7414.8414.6314.7414.47-0.14%194,207
Aug 9, 202414.7514.7814.6314.7614.49-0.34%232,817
Aug 8, 202414.6614.8114.6214.8114.541.79%280,097
Aug 7, 202414.8214.9014.3014.5514.28-384,228
Aug 6, 202414.4014.7114.3414.5514.281.39%280,606
Aug 5, 202414.3414.5714.1014.3514.09-4.01%427,225
Aug 2, 202415.3715.3714.8014.9514.68-4.41%596,773
Aug 1, 202416.1516.1515.4715.6415.35-2.31%367,562
Jul 31, 202415.9816.1615.8116.0115.721.84%335,836
Jul 30, 202415.7715.8615.6015.7215.430.32%211,198
Jul 29, 202415.8015.8715.5515.6715.38-0.19%235,987
Jul 26, 202415.8515.9715.6415.7015.410.51%250,167
Jul 25, 202415.6115.7615.5115.6215.330.64%233,476
Jul 24, 202415.8215.8315.4815.5215.24-2.08%201,920
Jul 23, 202415.7815.8715.7215.8515.560.70%255,065
Jul 22, 202415.5915.7615.4115.7415.452.14%364,493
Jul 19, 202415.4615.5615.3615.4115.13-0.77%113,692
Jul 18, 202415.7415.8415.4115.5315.25-1.52%313,430
Jul 17, 202415.7815.9815.7015.7715.48-0.63%464,281
Jul 16, 202415.4315.8715.4315.8715.583.86%605,509
Jul 15, 202415.2015.4015.1715.2815.001.19%414,790
Jul 12, 202415.0015.2214.9615.1014.821.27%275,572
Jul 11, 202414.6414.9814.5314.9114.643.11%313,104
Jul 10, 202414.3914.4614.3514.4614.200.77%165,859
Jul 9, 202414.4314.4614.3414.3514.09-0.35%159,967
Jul 8, 202414.3614.4714.3614.4014.140.49%215,274
Jul 5, 202414.4014.4014.2514.3314.07-0.69%166,435
Jul 3, 202414.4414.6014.3114.4314.170.21%315,537
Jul 2, 202414.2514.4314.2514.4014.140.84%159,075