Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
16.19
-0.08 (-0.49%)
Dec 29, 2025, 4:00 PM EST - Market closed
Royce Small-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 16.27 | 16.31 | 16.15 | 16.19 | 16.19 | -0.49% | 203,382 |
| Dec 26, 2025 | 16.36 | 16.40 | 16.25 | 16.27 | 16.27 | -0.31% | 141,336 |
| Dec 24, 2025 | 16.29 | 16.34 | 16.24 | 16.32 | 16.32 | 0.87% | 259,236 |
| Dec 23, 2025 | 16.27 | 16.33 | 16.15 | 16.18 | 16.18 | -0.86% | 295,446 |
| Dec 22, 2025 | 16.26 | 16.49 | 16.26 | 16.32 | 16.32 | 0.62% | 277,352 |
| Dec 19, 2025 | 16.18 | 16.54 | 16.10 | 16.22 | 16.22 | 0.93% | 252,314 |
| Dec 18, 2025 | 16.09 | 16.15 | 15.98 | 16.07 | 16.07 | 1.20% | 220,022 |
| Dec 17, 2025 | 15.96 | 16.09 | 15.85 | 15.88 | 15.88 | -0.44% | 270,398 |
| Dec 16, 2025 | 16.00 | 16.24 | 15.88 | 15.95 | 15.95 | -0.62% | 239,412 |
| Dec 15, 2025 | 16.22 | 16.22 | 16.04 | 16.05 | 16.05 | -0.68% | 361,817 |
| Dec 12, 2025 | 16.43 | 16.46 | 16.09 | 16.16 | 16.16 | -1.40% | 373,390 |
| Dec 11, 2025 | 16.33 | 16.50 | 16.31 | 16.39 | 16.39 | -2.85% | 628,235 |
| Dec 10, 2025 | 16.46 | 16.87 | 16.46 | 16.87 | 16.33 | 2.43% | 554,383 |
| Dec 9, 2025 | 16.46 | 16.58 | 16.45 | 16.47 | 15.94 | 0.37% | 360,075 |
| Dec 8, 2025 | 16.51 | 16.56 | 16.38 | 16.41 | 15.88 | 0.24% | 429,369 |
| Dec 5, 2025 | 16.35 | 16.50 | 16.33 | 16.37 | 15.84 | 0.37% | 239,285 |
| Dec 4, 2025 | 16.40 | 16.50 | 16.31 | 16.31 | 15.79 | -0.55% | 246,390 |
| Dec 3, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 15.87 | 1.42% | 218,679 |
| Dec 2, 2025 | 16.13 | 16.25 | 16.04 | 16.17 | 15.65 | 0.56% | 260,633 |
| Dec 1, 2025 | 16.17 | 16.26 | 16.08 | 16.08 | 15.56 | -1.05% | 344,926 |
| Nov 28, 2025 | 16.20 | 16.26 | 16.14 | 16.25 | 15.73 | 0.74% | 84,560 |
| Nov 26, 2025 | 16.00 | 16.24 | 15.98 | 16.13 | 15.61 | 1.00% | 233,108 |
| Nov 25, 2025 | 15.66 | 16.10 | 15.66 | 15.97 | 15.46 | 1.98% | 310,751 |
| Nov 24, 2025 | 15.42 | 15.68 | 15.42 | 15.66 | 15.16 | 1.82% | 177,652 |
| Nov 21, 2025 | 15.03 | 15.49 | 15.03 | 15.38 | 14.89 | 2.60% | 283,668 |
| Nov 20, 2025 | 15.41 | 15.57 | 14.97 | 14.99 | 14.51 | -1.70% | 446,714 |
| Nov 19, 2025 | 15.21 | 15.46 | 15.21 | 15.25 | 14.76 | 0.26% | 300,850 |
| Nov 18, 2025 | 15.12 | 15.31 | 15.06 | 15.21 | 14.72 | 0.07% | 240,817 |
| Nov 17, 2025 | 15.50 | 15.53 | 15.15 | 15.20 | 14.71 | -1.94% | 325,299 |
| Nov 14, 2025 | 15.40 | 15.63 | 15.23 | 15.50 | 15.00 | - | 268,213 |
| Nov 13, 2025 | 15.80 | 15.96 | 15.49 | 15.50 | 15.00 | -2.58% | 317,372 |
| Nov 12, 2025 | 15.95 | 16.05 | 15.91 | 15.91 | 15.40 | -0.06% | 185,418 |
| Nov 11, 2025 | 15.91 | 15.97 | 15.84 | 15.92 | 15.41 | 0.44% | 158,828 |
| Nov 10, 2025 | 15.99 | 16.08 | 15.82 | 15.85 | 15.34 | 0.44% | 452,997 |
| Nov 7, 2025 | 15.59 | 15.81 | 15.51 | 15.78 | 15.27 | 0.57% | 194,949 |
| Nov 6, 2025 | 15.96 | 15.98 | 15.69 | 15.69 | 15.19 | -1.63% | 186,821 |
| Nov 5, 2025 | 15.76 | 16.00 | 15.68 | 15.95 | 15.44 | 1.53% | 164,519 |
| Nov 4, 2025 | 15.74 | 15.83 | 15.61 | 15.71 | 15.21 | -0.95% | 149,005 |
| Nov 3, 2025 | 16.00 | 16.00 | 15.80 | 15.86 | 15.35 | -0.88% | 200,054 |
| Oct 31, 2025 | 15.95 | 16.03 | 15.85 | 16.00 | 15.49 | 0.57% | 177,660 |
| Oct 30, 2025 | 16.01 | 16.12 | 15.85 | 15.91 | 15.40 | -0.87% | 161,965 |
| Oct 29, 2025 | 16.25 | 16.35 | 15.92 | 16.05 | 15.53 | -1.05% | 172,292 |
| Oct 28, 2025 | 16.27 | 16.33 | 16.16 | 16.22 | 15.70 | -0.61% | 185,143 |
| Oct 27, 2025 | 16.50 | 16.51 | 16.28 | 16.32 | 15.80 | 0.06% | 242,073 |
| Oct 24, 2025 | 16.34 | 16.43 | 16.25 | 16.31 | 15.79 | 0.80% | 188,552 |
| Oct 23, 2025 | 15.87 | 16.23 | 15.87 | 16.18 | 15.66 | 1.89% | 246,150 |
| Oct 22, 2025 | 16.09 | 16.17 | 15.79 | 15.88 | 15.37 | -1.12% | 236,365 |
| Oct 21, 2025 | 16.09 | 16.20 | 16.03 | 16.06 | 15.54 | -0.12% | 181,159 |
| Oct 20, 2025 | 16.02 | 16.20 | 16.02 | 16.08 | 15.56 | 1.07% | 137,278 |
| Oct 17, 2025 | 16.03 | 16.07 | 15.81 | 15.91 | 15.40 | -0.56% | 291,973 |