Royce Small-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	16.28	16.63	16.28	16.63	16.63	1.59%	273,916
Oct 14, 2026	16.57	16.73	15.77	16.37	16.37	-2.33%	629,256
Oct 13, 2026	16.79	16.86	16.68	16.76	16.76	-0.18%	233,567
Oct 12, 2026	16.98	16.98	16.76	16.79	16.79	-1.12%	205,877
Oct 9, 2026	16.83	16.98	16.69	16.98	16.98	1.01%	199,277
Oct 8, 2026	16.85	16.90	16.64	16.81	16.81	-0.65%	195,224
Oct 7, 2026	17.09	17.10	16.83	16.92	16.92	-1.46%	249,468
Oct 6, 2026	17.22	17.33	17.03	17.17	17.17	-0.29%	197,225
Oct 5, 2026	17.25	17.30	17.12	17.22	17.22	-0.29%	161,312
Oct 2, 2026	17.20	17.37	17.16	17.27	17.27	1.05%	177,898
Oct 1, 2026	17.16	17.29	16.87	17.09	17.09	-0.23%	203,948
Sep 30, 2026	17.12	17.32	16.96	17.13	17.13	0.06%	243,110
Sep 29, 2026	17.38	17.44	16.89	17.12	17.12	-0.47%	378,982
Sep 28, 2026	17.20	17.27	17.04	17.20	17.20	-0.41%	239,836
Sep 25, 2026	17.41	17.73	17.21	17.27	17.27	-0.17%	201,346
Sep 24, 2026	17.32	17.44	17.15	17.30	17.30	-0.12%	219,138
Sep 23, 2026	17.61	17.61	17.29	17.32	17.32	-1.70%	162,408
Sep 22, 2026	17.56	17.68	17.42	17.62	17.62	0.92%	175,727
Sep 21, 2026	17.37	17.53	17.33	17.46	17.46	0.75%	194,690
Sep 18, 2026	17.44	17.44	17.26	17.33	17.33	-0.63%	160,659
Sep 17, 2026	17.75	17.75	17.41	17.44	17.44	-0.17%	168,471
Sep 16, 2026	17.44	17.55	17.25	17.47	17.47	1.04%	192,811
Sep 15, 2026	17.55	17.86	17.27	17.29	17.29	-1.48%	266,384
Sep 14, 2026	17.63	17.74	17.50	17.55	17.55	-1.29%	173,258
Sep 11, 2026	17.81	17.88	17.73	17.78	17.78	1.14%	176,259
Sep 10, 2026	18.13	18.66	17.89	17.91	17.58	-1.43%	170,479
Sep 9, 2026	18.43	18.45	18.16	18.17	17.84	-1.52%	182,542
Sep 8, 2026	18.56	18.65	18.40	18.45	18.11	-0.11%	168,886
Sep 4, 2026	18.49	18.58	18.33	18.47	18.13	-	165,956
Sep 3, 2026	18.47	18.51	18.26	18.47	18.13	0.82%	107,207
Sep 2, 2026	18.28	18.38	18.19	18.32	17.98	0.71%	143,863
Sep 1, 2026	18.48	18.48	18.10	18.19	17.85	-2.05%	284,446
Aug 31, 2026	18.57	18.57	18.50	18.57	18.23	-0.16%	162,548
Aug 28, 2026	18.88	18.92	18.59	18.60	18.26	-1.22%	145,592
Aug 27, 2026	18.76	18.92	18.71	18.83	18.48	0.37%	145,656
Aug 26, 2026	18.71	18.85	18.66	18.76	18.41	0.27%	149,483
Aug 25, 2026	18.78	18.95	18.60	18.71	18.37	0.65%	269,786
Aug 24, 2026	18.72	18.73	18.58	18.59	18.25	-0.64%	161,485
Aug 21, 2026	18.72	18.73	18.57	18.71	18.37	0.86%	126,698
Aug 20, 2026	18.73	18.73	18.55	18.55	18.21	-1.43%	176,485
Aug 19, 2026	18.89	18.97	18.66	18.82	18.47	0.53%	171,331
Aug 18, 2026	19.02	19.12	18.72	18.72	18.38	-1.63%	190,817
Aug 17, 2026	18.99	19.05	18.94	19.03	18.68	0.21%	191,321
Aug 14, 2026	18.98	19.05	18.95	18.99	18.64	0.32%	185,826
Aug 13, 2026	18.91	18.97	18.80	18.93	18.58	0.42%	172,153
Aug 12, 2026	18.87	18.93	18.79	18.85	18.50	0.16%	151,706
Aug 11, 2026	18.78	18.88	18.72	18.82	18.47	0.48%	151,286
Aug 10, 2026	18.74	18.82	18.70	18.73	18.38	-0.48%	199,319
Aug 7, 2026	18.69	18.88	18.69	18.82	18.47	1.40%	216,971
Aug 6, 2026	18.69	18.80	18.56	18.56	18.22	-0.70%	153,044