Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
14.61
-0.06 (-0.41%)
Jun 18, 2025, 4:00 PM - Market closed
Royce Small-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.62 | 14.75 | 14.58 | 14.61 | 14.61 | -0.41% | 226,238 |
| Jun 17, 2025 | 14.68 | 14.84 | 14.60 | 14.67 | 14.67 | -0.20% | 250,062 |
| Jun 16, 2025 | 14.68 | 14.90 | 14.66 | 14.70 | 14.70 | 0.55% | 196,461 |
| Jun 13, 2025 | 14.75 | 14.85 | 14.58 | 14.62 | 14.62 | -1.88% | 225,853 |
| Jun 12, 2025 | 14.90 | 14.93 | 14.76 | 14.90 | 14.90 | -2.04% | 169,668 |
| Jun 11, 2025 | 15.20 | 15.30 | 15.16 | 15.21 | 14.92 | 0.60% | 360,565 |
| Jun 10, 2025 | 15.20 | 15.25 | 15.09 | 15.12 | 14.83 | -0.13% | 281,190 |
| Jun 9, 2025 | 15.08 | 15.20 | 15.07 | 15.14 | 14.85 | 0.60% | 211,211 |
| Jun 6, 2025 | 15.00 | 15.09 | 14.95 | 15.05 | 14.76 | 1.14% | 201,398 |
| Jun 5, 2025 | 14.90 | 14.97 | 14.80 | 14.88 | 14.60 | - | 193,769 |
| Jun 4, 2025 | 14.82 | 15.00 | 14.82 | 14.88 | 14.60 | -0.33% | 238,529 |
| Jun 3, 2025 | 14.77 | 15.00 | 14.71 | 14.93 | 14.65 | 1.36% | 241,289 |
| Jun 2, 2025 | 14.84 | 14.85 | 14.63 | 14.73 | 14.45 | -0.87% | 224,937 |
| May 30, 2025 | 14.80 | 14.88 | 14.68 | 14.86 | 14.58 | 0.34% | 198,308 |
| May 29, 2025 | 14.79 | 14.90 | 14.74 | 14.81 | 14.53 | 0.20% | 142,547 |
| May 28, 2025 | 15.00 | 15.02 | 14.75 | 14.78 | 14.50 | -1.40% | 229,707 |
| May 27, 2025 | 14.84 | 15.05 | 14.71 | 14.99 | 14.70 | 2.11% | 375,444 |
| May 23, 2025 | 14.47 | 14.71 | 14.42 | 14.68 | 14.40 | 0.41% | 112,637 |
| May 22, 2025 | 14.67 | 14.71 | 14.50 | 14.62 | 14.34 | -0.41% | 197,288 |
| May 21, 2025 | 14.99 | 15.01 | 14.62 | 14.68 | 14.40 | -2.46% | 219,113 |
| May 20, 2025 | 14.98 | 15.05 | 14.95 | 15.05 | 14.76 | 0.47% | 225,700 |
| May 19, 2025 | 14.97 | 14.98 | 14.80 | 14.98 | 14.69 | -0.99% | 188,514 |
| May 16, 2025 | 15.06 | 15.14 | 15.01 | 15.13 | 14.84 | 0.67% | 165,390 |
| May 15, 2025 | 14.98 | 15.12 | 14.90 | 15.03 | 14.74 | -0.13% | 231,639 |
| May 14, 2025 | 15.07 | 15.10 | 15.00 | 15.05 | 14.76 | -0.20% | 207,038 |
| May 13, 2025 | 15.01 | 15.14 | 14.98 | 15.08 | 14.79 | 0.60% | 199,922 |
| May 12, 2025 | 14.93 | 15.03 | 14.72 | 14.99 | 14.70 | 3.88% | 344,629 |
| May 9, 2025 | 14.37 | 14.48 | 14.34 | 14.43 | 14.16 | 0.63% | 118,238 |
| May 8, 2025 | 14.30 | 14.51 | 14.14 | 14.34 | 14.07 | 1.06% | 238,022 |
| May 7, 2025 | 14.25 | 14.30 | 14.04 | 14.19 | 13.92 | 0.14% | 187,421 |
| May 6, 2025 | 14.12 | 14.29 | 14.01 | 14.17 | 13.90 | -0.84% | 162,749 |
| May 5, 2025 | 14.21 | 14.34 | 14.12 | 14.29 | 14.02 | 0.14% | 163,911 |
| May 2, 2025 | 14.15 | 14.41 | 14.11 | 14.27 | 14.00 | 1.49% | 186,347 |
| May 1, 2025 | 14.00 | 14.15 | 13.96 | 14.06 | 13.79 | 0.79% | 184,886 |
| Apr 30, 2025 | 13.78 | 13.97 | 13.58 | 13.95 | 13.68 | -0.14% | 342,452 |
| Apr 29, 2025 | 13.87 | 13.98 | 13.79 | 13.97 | 13.70 | 0.43% | 206,314 |
| Apr 28, 2025 | 13.90 | 13.95 | 13.72 | 13.91 | 13.64 | 0.22% | 254,965 |
| Apr 25, 2025 | 13.86 | 13.93 | 13.65 | 13.88 | 13.62 | 0.43% | 173,538 |
| Apr 24, 2025 | 13.59 | 13.86 | 13.54 | 13.82 | 13.56 | 1.69% | 309,909 |
| Apr 23, 2025 | 13.72 | 13.89 | 13.55 | 13.59 | 13.33 | 1.27% | 348,162 |
| Apr 22, 2025 | 13.37 | 13.56 | 13.25 | 13.42 | 13.16 | 1.82% | 261,438 |
| Apr 21, 2025 | 13.34 | 13.34 | 13.00 | 13.18 | 12.93 | -1.64% | 358,241 |
| Apr 17, 2025 | 13.22 | 13.50 | 13.20 | 13.40 | 13.14 | 1.82% | 464,244 |
| Apr 16, 2025 | 13.30 | 13.34 | 13.03 | 13.16 | 12.91 | -1.50% | 235,480 |
| Apr 15, 2025 | 13.34 | 13.55 | 13.29 | 13.36 | 13.11 | 0.75% | 201,245 |
| Apr 14, 2025 | 13.35 | 13.41 | 13.13 | 13.26 | 13.01 | 0.45% | 359,864 |
| Apr 11, 2025 | 12.92 | 13.28 | 12.83 | 13.20 | 12.95 | 1.07% | 403,874 |
| Apr 10, 2025 | 13.32 | 13.45 | 12.82 | 13.06 | 12.81 | -4.32% | 365,698 |
| Apr 9, 2025 | 12.45 | 13.72 | 12.41 | 13.65 | 13.39 | 9.20% | 598,381 |
| Apr 8, 2025 | 13.10 | 13.35 | 12.40 | 12.50 | 12.26 | -0.79% | 455,764 |