Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
16.38
+0.22 (1.36%)
At close: Oct 8, 2025, 4:00 PM EDT
16.38
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Royce Small-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.21 | 16.39 | 16.21 | 16.36 | - | 1.21% | 189,402 |
| 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 |
| Aug 26, 2025 | 15.99 | 16.12 | 15.97 | 16.06 | 15.78 | 0.44% | 244,408 |
| Aug 25, 2025 | 15.93 | 16.01 | 15.93 | 15.99 | 15.71 | 0.44% | 503,441 |
| Aug 22, 2025 | 15.59 | 16.04 | 15.57 | 15.92 | 15.64 | 2.84% | 458,907 |
| Aug 21, 2025 | 15.38 | 15.57 | 15.38 | 15.48 | 15.21 | 0.06% | 264,830 |
| Aug 20, 2025 | 15.56 | 15.63 | 15.34 | 15.47 | 15.20 | -0.51% | 214,071 |
| Aug 19, 2025 | 15.63 | 15.67 | 15.52 | 15.55 | 15.28 | -0.19% | 128,650 |
| Aug 18, 2025 | 15.50 | 15.65 | 15.48 | 15.58 | 15.30 | 0.32% | 174,530 |
| Aug 15, 2025 | 15.66 | 15.67 | 15.52 | 15.53 | 15.26 | -0.70% | 178,552 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.58 | 15.64 | 15.36 | -1.39% | 185,428 |
| Aug 13, 2025 | 15.63 | 15.90 | 15.57 | 15.86 | 15.58 | 1.93% | 260,095 |
| Aug 12, 2025 | 15.24 | 15.60 | 15.24 | 15.56 | 15.28 | 2.57% | 365,853 |
| Aug 11, 2025 | 15.14 | 15.25 | 15.12 | 15.17 | 14.90 | - | 205,398 |
| Aug 8, 2025 | 15.24 | 15.27 | 15.16 | 15.17 | 14.90 | 0.13% | 162,276 |
| Aug 7, 2025 | 15.32 | 15.39 | 15.12 | 15.15 | 14.88 | -0.72% | 202,020 |
| Aug 6, 2025 | 15.26 | 15.28 | 15.19 | 15.26 | 14.99 | 0.20% | 193,600 |
| Aug 5, 2025 | 15.24 | 15.30 | 15.14 | 15.23 | 14.96 | - | 210,523 |
| Aug 4, 2025 | 14.94 | 15.25 | 14.93 | 15.23 | 14.96 | 1.94% | 264,101 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.78 | 14.94 | 14.68 | -1.58% | 302,401 |
| Jul 31, 2025 | 15.22 | 15.37 | 15.15 | 15.18 | 14.91 | -0.59% | 319,972 |
| Jul 30, 2025 | 15.39 | 15.49 | 15.20 | 15.27 | 15.00 | -0.52% | 279,660 |