Skip to main content
Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
15.73
+0.52 (3.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

Royce Small-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.5515.6515.4515.5515.140.65%285,985
Sep 25, 202415.5215.5415.4215.4515.04-0.52%221,742
Sep 24, 202415.5715.6915.4715.5315.120.26%291,155
Sep 23, 202415.5815.6115.4015.4915.080.32%409,915
Sep 20, 202415.5215.5215.3515.4415.03-0.58%290,790
Sep 19, 202415.5115.6515.4115.5315.121.64%343,010
Sep 18, 202415.3115.5015.1515.2814.87-0.07%228,783
Sep 17, 202415.1615.3915.0915.2914.881.33%269,212
Sep 16, 202415.0315.1314.9815.0914.690.40%222,165
Sep 13, 202414.8115.1014.8115.0314.630.40%142,363
Sep 12, 202414.7515.0614.7514.9714.301.56%139,451
Sep 11, 202414.7114.7614.4014.7414.080.20%237,892
Sep 10, 202414.7514.8214.5114.7114.060.20%274,210
Sep 9, 202414.7014.7714.6514.6814.030.20%226,812
Sep 6, 202414.8714.9414.6114.6514.00-1.68%166,295
Sep 5, 202415.0415.1214.8514.9014.24-0.86%192,187
Sep 4, 202415.0215.1815.0215.0314.36-0.20%150,440
Sep 3, 202415.5015.5415.0615.0614.39-3.15%215,028
Aug 30, 202415.4715.6215.4315.5514.860.39%199,243
Aug 29, 202415.4015.6115.4015.4914.800.58%199,494
Aug 28, 202415.5015.5415.2815.4014.72-0.58%156,335
Aug 27, 202415.5015.5115.3915.4914.80-0.64%224,782
Aug 26, 202415.7015.7815.5815.5914.900.71%312,271
Aug 23, 202415.2515.5715.2015.4814.792.38%315,704
Aug 22, 202415.2215.2715.0915.1214.45-0.59%124,059
Aug 21, 202415.1315.2815.0615.2114.530.86%192,838
Aug 20, 202415.2415.2815.0715.0814.41-1.11%199,484
Aug 19, 202415.1515.2915.1315.2514.570.53%192,700
Aug 16, 202415.0315.2315.0215.1714.500.26%140,504
Aug 15, 202415.0515.2015.0215.1314.461.54%164,151
Aug 14, 202414.9114.9714.7514.9014.24-0.13%255,304
Aug 13, 202414.7914.9714.7514.9214.261.22%184,674
Aug 12, 202414.7414.8414.6314.7414.08-0.14%194,207
Aug 9, 202414.7514.7814.6314.7614.10-0.34%232,817
Aug 8, 202414.6614.8114.6214.8114.151.79%280,097
Aug 7, 202414.8214.9014.3014.5513.90-384,228
Aug 6, 202414.4014.7114.3414.5513.901.39%280,606
Aug 5, 202414.3414.5714.1014.3513.71-4.01%427,225
Aug 2, 202415.3715.3714.8014.9514.29-4.41%596,773
Aug 1, 202416.1516.1515.4715.6414.94-2.31%367,562