Skip to main content
Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
15.71
-0.29 (-1.81%)
At close: Feb 21, 2025, 4:00 PM
15.75
+0.04 (0.25%)
After-hours: Feb 21, 2025, 7:29 PM EST

Royce Small-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0816.2215.6715.7115.71-1.81%213,230
Feb 20, 202516.1416.1715.9316.0016.00-0.81%189,029
Feb 19, 202516.2516.2816.0916.1316.13-0.98%250,963
Feb 18, 202516.2616.3716.1716.2916.290.74%210,056
Feb 14, 202516.2216.3216.1516.1716.170.06%126,558
Feb 13, 202516.0316.1616.0116.1616.160.87%157,511
Feb 12, 202515.9616.0715.9116.0216.02-0.62%207,733
Feb 11, 202516.0916.2816.0716.1216.12-0.37%171,581
Feb 10, 202516.3316.3916.1116.1816.180.06%143,521
Feb 7, 202516.4116.4416.1116.1716.17-1.28%188,946
Feb 6, 202516.3516.4116.2516.3816.380.86%198,145
Feb 5, 202516.2416.3916.1716.2416.240.06%328,608
Feb 4, 202516.1116.2516.1116.2316.230.87%183,777
Feb 3, 202516.0016.1615.9816.0916.09-1.17%240,261
Jan 31, 202516.4716.5616.2116.2816.28-0.91%158,919
Jan 30, 202516.3116.4716.2316.4316.431.61%161,903
Jan 29, 202516.2516.3116.0116.1716.17-0.49%207,301
Jan 28, 202516.3516.3516.1016.2516.25-0.25%227,540
Jan 27, 202516.5516.6316.1516.2916.29-1.93%260,669
Jan 24, 202516.7216.7516.5316.6116.61-0.42%205,796
Jan 23, 202516.5916.7116.5116.6816.680.42%225,356
Jan 22, 202516.6416.6416.5116.6116.610.42%306,976
Jan 21, 202516.3416.6016.3216.5416.541.35%316,788
Jan 17, 202516.4316.4316.2516.3216.321.12%565,791
Jan 16, 202516.1516.1916.0916.1416.140.44%252,017
Jan 15, 202515.9816.2015.9816.0716.071.84%264,184
Jan 14, 202515.7815.8015.6615.7815.780.96%233,812
Jan 13, 202515.5915.6815.5315.6315.63-0.13%289,547
Jan 10, 202515.6915.7215.5515.6515.65-1.26%281,877
Jan 8, 202515.7815.8615.6115.8515.850.32%320,160
Jan 7, 202515.8315.9215.7115.8015.80-0.19%307,796
Jan 6, 202515.8816.0215.8015.8315.83-0.06%261,871
Jan 3, 202515.8015.9415.7015.8415.840.57%201,230
Jan 2, 202515.9215.9515.6015.7515.75-0.32%253,215
Dec 31, 202415.8915.9915.7715.8015.800.51%170,664
Dec 30, 202415.7215.7915.5715.7215.72-0.44%236,524
Dec 27, 202415.9315.9915.7315.7915.79-1.07%221,004
Dec 26, 202415.7716.0015.7115.9615.961.40%221,631
Dec 24, 202415.5915.8015.5915.7415.741.16%141,397
Dec 23, 202415.8415.8615.4615.5615.56-1.08%424,974
Dec 20, 202415.1915.7315.1915.7315.733.42%466,533
Dec 19, 202415.4815.6715.1615.2115.21-1.43%467,451
Dec 18, 202415.9616.0815.4115.4315.43-3.32%387,776
Dec 17, 202415.9216.0515.8815.9615.960.19%636,156
Dec 16, 202415.9316.0315.7815.9315.930.31%427,674
Dec 13, 202416.1016.1315.8515.8815.88-1.06%277,295
Dec 12, 202416.2216.2715.9816.0516.05-3.66%337,521
Dec 11, 202416.8216.8316.5316.6616.22-0.06%384,485
Dec 10, 202416.7916.7916.6316.6716.23-0.18%173,127
Dec 9, 202416.8916.9116.7016.7016.25-0.71%264,651
Dec 6, 202416.8716.9016.7316.8216.370.60%263,753
Dec 5, 202416.9016.9116.7116.7216.27-0.89%225,205
Dec 4, 202416.8316.9016.7716.8716.420.48%250,305
Dec 3, 202416.7316.8616.7016.7916.34-301,308
Dec 2, 202416.6916.8116.6716.7916.340.84%227,672
Nov 29, 202416.7016.8716.6116.6516.210.06%231,200
Nov 27, 202416.7416.8316.6016.6416.20-0.60%263,651
Nov 26, 202416.7116.8216.6016.7416.290.24%359,673
Nov 25, 202416.6716.8416.6516.7016.251.33%232,011
Nov 22, 202416.2416.5016.2416.4816.041.54%222,549
Nov 21, 202415.9716.2515.9716.2315.801.88%309,559
Nov 20, 202415.9416.0015.8015.9315.51-0.19%145,477
Nov 19, 202415.7416.0315.7215.9615.530.44%167,956
Nov 18, 202415.9116.0515.8615.8915.47-0.25%262,295
Nov 15, 202416.0516.3315.9015.9315.51-0.99%218,506
Nov 14, 202416.3316.5016.0916.0915.66-1.59%321,904
Nov 13, 202416.7916.9316.3516.3515.91-2.62%341,571
Nov 12, 202416.7816.8816.7516.7916.34-0.65%481,119
Nov 11, 202416.7316.9216.6016.9016.452.18%458,670
Nov 8, 202416.3116.6116.3116.5416.101.04%263,037
Nov 7, 202416.3016.4016.2116.3715.930.37%321,061
Nov 6, 202416.0716.3315.9616.3115.885.77%613,110
Nov 5, 202415.1515.4315.1515.4215.011.51%175,319
Nov 4, 202415.1415.3015.1415.1914.790.13%152,384
Nov 1, 202415.1915.3415.1515.1714.770.13%229,343
Oct 31, 202415.3215.3915.1315.1514.75-1.56%205,207
Oct 30, 202415.3515.5315.3515.3914.980.20%110,229
Oct 29, 202415.4215.4415.3315.3614.95-0.58%152,573
Oct 28, 202415.5215.5415.4315.4515.040.46%206,043
Oct 25, 202415.4915.5915.3115.3814.97-0.06%170,690
Oct 24, 202415.4715.5915.3515.3914.98-0.32%121,844
Oct 23, 202415.5015.5515.3015.4415.03-0.77%163,826
Oct 22, 202415.6515.6515.5515.5615.15-0.70%151,801
Oct 21, 202415.8215.8215.6415.6715.25-1.01%153,375
Oct 18, 202415.8615.9015.8115.8315.41-0.13%109,440
Oct 17, 202415.9715.9715.8315.8515.43-0.25%180,203
Oct 16, 202415.8115.9815.7915.8915.470.57%151,002
Oct 15, 202415.8015.8915.7515.8015.38-0.25%157,341
Oct 14, 202415.6915.8615.6615.8415.420.89%153,195
Oct 11, 202415.6015.7215.5815.7015.281.03%207,719
Oct 10, 202415.4815.5615.3615.5415.13-0.26%164,571
Oct 9, 202415.5015.6615.5015.5815.160.26%190,575
Oct 8, 202415.4515.5515.4015.5415.131.24%174,709
Oct 7, 202415.6015.6015.3115.3514.94-1.54%336,123
Oct 4, 202415.5215.5915.4115.5915.171.56%122,093
Oct 3, 202415.4615.4615.3115.3514.94-1.16%161,920
Oct 2, 202415.5915.6015.4815.5315.12-0.26%120,468
Oct 1, 202415.6315.6615.4315.5715.16-0.83%260,430
Sep 30, 202415.6115.7415.5515.7015.280.96%352,957
Sep 27, 202415.5715.7115.5115.5515.14-277,541