Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
15.95
+0.24 (1.53%)
Nov 5, 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 |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.76 | 16.00 | 15.68 | 15.95 | 15.95 | 1.53% | 164,519 |
| Nov 4, 2025 | 15.74 | 15.83 | 15.61 | 15.71 | 15.71 | -0.95% | 149,005 |
| Nov 3, 2025 | 16.00 | 16.00 | 15.80 | 15.86 | 15.86 | -0.88% | 200,054 |
| Oct 31, 2025 | 15.95 | 16.03 | 15.85 | 16.00 | 16.00 | 0.57% | 177,660 |
| Oct 30, 2025 | 16.01 | 16.12 | 15.85 | 15.91 | 15.91 | -0.87% | 161,965 |
| Oct 29, 2025 | 16.25 | 16.35 | 15.92 | 16.05 | 16.05 | -1.05% | 172,292 |
| Oct 28, 2025 | 16.27 | 16.33 | 16.16 | 16.22 | 16.22 | -0.61% | 185,143 |
| Oct 27, 2025 | 16.50 | 16.51 | 16.28 | 16.32 | 16.32 | 0.06% | 242,073 |
| Oct 24, 2025 | 16.34 | 16.43 | 16.25 | 16.31 | 16.31 | 0.80% | 188,552 |
| Oct 23, 2025 | 15.87 | 16.23 | 15.87 | 16.18 | 16.18 | 1.89% | 246,150 |
| Oct 22, 2025 | 16.09 | 16.17 | 15.79 | 15.88 | 15.88 | -1.12% | 236,365 |
| Oct 21, 2025 | 16.09 | 16.20 | 16.03 | 16.06 | 16.06 | -0.12% | 181,159 |
| Oct 20, 2025 | 16.02 | 16.20 | 16.02 | 16.08 | 16.08 | 1.07% | 137,278 |
| Oct 17, 2025 | 16.03 | 16.07 | 15.81 | 15.91 | 15.91 | -0.56% | 291,973 |
| Oct 16, 2025 | 16.24 | 16.24 | 15.91 | 16.00 | 16.00 | -0.93% | 449,678 |
| Oct 15, 2025 | 16.19 | 16.39 | 16.00 | 16.15 | 16.15 | -0.06% | 418,171 |
| Oct 14, 2025 | 15.88 | 16.20 | 15.74 | 16.16 | 16.16 | 1.19% | 250,879 |
| Oct 13, 2025 | 15.86 | 16.03 | 15.83 | 15.97 | 15.97 | 1.85% | 147,494 |
| Oct 10, 2025 | 16.15 | 16.26 | 15.63 | 15.68 | 15.68 | -2.73% | 376,855 |
| Oct 9, 2025 | 16.40 | 16.41 | 16.09 | 16.12 | 16.12 | -1.59% | 301,297 |
| Oct 8, 2025 | 16.21 | 16.39 | 16.21 | 16.38 | 16.38 | 1.36% | 197,959 |
| Oct 7, 2025 | 16.42 | 16.48 | 16.12 | 16.16 | 16.16 | -1.10% | 346,132 |
| Oct 6, 2025 | 16.35 | 16.48 | 16.34 | 16.34 | 16.34 | - | 180,692 |
| Oct 3, 2025 | 16.26 | 16.44 | 16.26 | 16.34 | 16.34 | 0.62% | 148,638 |
| Oct 2, 2025 | 16.28 | 16.35 | 16.14 | 16.24 | 16.24 | - | 128,297 |
| Oct 1, 2025 | 16.12 | 16.26 | 16.09 | 16.24 | 16.24 | 0.68% | 157,715 |
| Sep 30, 2025 | 15.99 | 16.18 | 15.99 | 16.13 | 16.13 | 0.44% | 236,417 |
| Sep 29, 2025 | 16.18 | 16.18 | 16.05 | 16.06 | 16.06 | -0.06% | 125,071 |
| Sep 26, 2025 | 15.99 | 16.20 | 15.98 | 16.07 | 16.07 | 0.63% | 116,309 |
| Sep 25, 2025 | 16.15 | 16.15 | 15.96 | 15.97 | 15.97 | -1.42% | 347,094 |
| Sep 24, 2025 | 16.34 | 16.49 | 16.11 | 16.20 | 16.20 | -0.74% | 241,566 |
| Sep 23, 2025 | 16.40 | 16.50 | 16.32 | 16.32 | 16.32 | -0.18% | 198,004 |
| Sep 22, 2025 | 16.28 | 16.37 | 16.26 | 16.35 | 16.35 | 0.43% | 204,722 |
| Sep 19, 2025 | 16.42 | 16.44 | 16.24 | 16.28 | 16.28 | -0.37% | 143,554 |
| Sep 18, 2025 | 16.08 | 16.38 | 16.06 | 16.34 | 16.34 | 1.87% | 336,404 |
| Sep 17, 2025 | 16.06 | 16.31 | 15.97 | 16.04 | 16.04 | - | 304,825 |
| Sep 16, 2025 | 16.15 | 16.15 | 15.96 | 16.04 | 16.04 | -0.37% | 220,858 |
| Sep 15, 2025 | 16.14 | 16.20 | 16.10 | 16.10 | 16.10 | 0.12% | 178,593 |
| Sep 12, 2025 | 16.23 | 16.24 | 16.07 | 16.08 | 16.08 | -2.55% | 267,535 |
| Sep 11, 2025 | 16.33 | 16.55 | 16.32 | 16.50 | 16.21 | 1.23% | 179,957 |
| Sep 10, 2025 | 16.29 | 16.41 | 16.27 | 16.30 | 16.01 | -0.12% | 241,845 |
| Sep 9, 2025 | 16.41 | 16.42 | 16.20 | 16.32 | 16.03 | -0.24% | 266,337 |
| Sep 8, 2025 | 16.39 | 16.43 | 16.25 | 16.36 | 16.07 | - | 237,533 |
| Sep 5, 2025 | 16.25 | 16.39 | 16.08 | 16.36 | 16.07 | 1.36% | 410,118 |
| Sep 4, 2025 | 16.11 | 16.17 | 15.99 | 16.14 | 15.85 | 0.56% | 206,898 |
| Sep 3, 2025 | 16.10 | 16.16 | 15.95 | 16.05 | 15.77 | - | 331,635 |
| Sep 2, 2025 | 15.78 | 16.11 | 15.78 | 16.05 | 15.77 | -0.06% | 437,633 |
| Aug 29, 2025 | 16.19 | 16.22 | 16.01 | 16.06 | 15.78 | -0.31% | 194,557 |
| Aug 28, 2025 | 16.11 | 16.22 | 16.07 | 16.11 | 15.83 | - | 204,911 |
| Aug 27, 2025 | 16.02 | 16.18 | 16.01 | 16.11 | 15.83 | 0.31% | 264,317 |