Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
16.30
-0.02 (-0.12%)
At close: Sep 10, 2025, 4:00 PM
16.30
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
Royce Small-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.29 | 16.41 | 16.27 | 16.30 | - | -0.12% | 241,838 |
| Sep 9, 2025 | 16.41 | 16.42 | 16.20 | 16.32 | 16.32 | -0.24% | 266,337 |
| Sep 8, 2025 | 16.39 | 16.43 | 16.25 | 16.36 | 16.36 | - | 237,533 |
| Sep 5, 2025 | 16.25 | 16.39 | 16.08 | 16.36 | 16.36 | 1.36% | 410,118 |
| Sep 4, 2025 | 16.11 | 16.17 | 15.99 | 16.14 | 16.14 | 0.56% | 206,898 |
| Sep 3, 2025 | 16.10 | 16.16 | 15.95 | 16.05 | 16.05 | - | 331,635 |
| Sep 2, 2025 | 15.78 | 16.11 | 15.78 | 16.05 | 16.05 | -0.06% | 437,633 |
| Aug 29, 2025 | 16.19 | 16.22 | 16.01 | 16.06 | 16.06 | -0.31% | 194,557 |
| Aug 28, 2025 | 16.11 | 16.22 | 16.07 | 16.11 | 16.11 | - | 204,911 |
| Aug 27, 2025 | 16.02 | 16.18 | 16.01 | 16.11 | 16.11 | 0.31% | 264,317 |
| Aug 26, 2025 | 15.99 | 16.12 | 15.97 | 16.06 | 16.06 | 0.44% | 244,408 |
| Aug 25, 2025 | 15.93 | 16.01 | 15.93 | 15.99 | 15.99 | 0.44% | 503,441 |
| Aug 22, 2025 | 15.59 | 16.04 | 15.57 | 15.92 | 15.92 | 2.84% | 458,907 |
| Aug 21, 2025 | 15.38 | 15.57 | 15.38 | 15.48 | 15.48 | 0.06% | 264,830 |
| Aug 20, 2025 | 15.56 | 15.63 | 15.34 | 15.47 | 15.47 | -0.51% | 214,071 |
| Aug 19, 2025 | 15.63 | 15.67 | 15.52 | 15.55 | 15.55 | -0.19% | 128,650 |
| Aug 18, 2025 | 15.50 | 15.65 | 15.48 | 15.58 | 15.58 | 0.32% | 174,530 |
| Aug 15, 2025 | 15.66 | 15.67 | 15.52 | 15.53 | 15.53 | -0.70% | 178,552 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.58 | 15.64 | 15.64 | -1.39% | 185,428 |
| Aug 13, 2025 | 15.63 | 15.90 | 15.57 | 15.86 | 15.86 | 1.93% | 260,095 |
| Aug 12, 2025 | 15.24 | 15.60 | 15.24 | 15.56 | 15.56 | 2.57% | 365,853 |
| Aug 11, 2025 | 15.14 | 15.25 | 15.12 | 15.17 | 15.17 | - | 205,398 |
| Aug 8, 2025 | 15.24 | 15.27 | 15.16 | 15.17 | 15.17 | 0.13% | 162,276 |
| Aug 7, 2025 | 15.32 | 15.39 | 15.12 | 15.15 | 15.15 | -0.72% | 202,020 |
| Aug 6, 2025 | 15.26 | 15.28 | 15.19 | 15.26 | 15.26 | 0.20% | 193,600 |
| Aug 5, 2025 | 15.24 | 15.30 | 15.14 | 15.23 | 15.23 | - | 210,523 |
| Aug 4, 2025 | 14.94 | 15.25 | 14.93 | 15.23 | 15.23 | 1.94% | 264,101 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.78 | 14.94 | 14.94 | -1.58% | 302,401 |
| Jul 31, 2025 | 15.22 | 15.37 | 15.15 | 15.18 | 15.18 | -0.59% | 319,972 |
| Jul 30, 2025 | 15.39 | 15.49 | 15.20 | 15.27 | 15.27 | -0.52% | 279,660 |
| Jul 29, 2025 | 15.55 | 15.58 | 15.34 | 15.35 | 15.35 | -0.97% | 571,558 |
| Jul 28, 2025 | 15.51 | 15.55 | 15.35 | 15.50 | 15.50 | 0.13% | 1,358,533 |
| Jul 25, 2025 | 15.48 | 15.54 | 15.37 | 15.48 | 15.48 | 0.72% | 271,111 |
| Jul 24, 2025 | 15.51 | 15.53 | 15.36 | 15.37 | 15.37 | -0.90% | 273,975 |
| Jul 23, 2025 | 15.46 | 15.56 | 15.42 | 15.51 | 15.51 | 0.91% | 233,967 |
| Jul 22, 2025 | 15.27 | 15.42 | 15.21 | 15.37 | 15.37 | 0.39% | 243,309 |
| Jul 21, 2025 | 15.30 | 15.44 | 15.28 | 15.31 | 15.31 | 0.26% | 390,559 |
| Jul 18, 2025 | 15.45 | 15.53 | 15.27 | 15.27 | 15.27 | -0.91% | 582,397 |
| Jul 17, 2025 | 15.24 | 15.45 | 15.22 | 15.41 | 15.41 | 1.05% | 281,385 |
| Jul 16, 2025 | 15.17 | 15.32 | 15.04 | 15.25 | 15.25 | 0.59% | 324,484 |
| Jul 15, 2025 | 15.46 | 15.46 | 15.16 | 15.16 | 15.16 | -1.81% | 334,209 |
| Jul 14, 2025 | 15.35 | 15.46 | 15.31 | 15.44 | 15.44 | 0.26% | 291,708 |
| Jul 11, 2025 | 15.54 | 15.54 | 15.37 | 15.40 | 15.40 | -0.96% | 308,554 |
| Jul 10, 2025 | 15.46 | 15.63 | 15.39 | 15.55 | 15.55 | 0.78% | 263,468 |
| Jul 9, 2025 | 15.39 | 15.46 | 15.31 | 15.43 | 15.43 | 0.39% | 187,539 |
| Jul 8, 2025 | 15.43 | 15.43 | 15.29 | 15.37 | 15.37 | 0.26% | 225,589 |
| Jul 7, 2025 | 15.46 | 15.50 | 15.24 | 15.33 | 15.33 | -1.29% | 291,313 |
| Jul 3, 2025 | 15.45 | 15.55 | 15.35 | 15.53 | 15.53 | 0.78% | 155,140 |
| Jul 2, 2025 | 15.27 | 15.41 | 15.13 | 15.41 | 15.41 | 0.92% | 219,510 |
| Jul 1, 2025 | 14.93 | 15.35 | 14.93 | 15.27 | 15.27 | 1.46% | 272,195 |