Royce Small-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.27	18.29	18.05	18.11	18.11	-0.44%	283,255
Jul 9, 2026	18.05	18.26	17.97	18.19	18.19	1.45%	225,824
Jul 8, 2026	17.99	18.08	17.72	17.93	17.93	-1.32%	303,159
Jul 7, 2026	18.31	18.35	18.11	18.17	18.17	-1.09%	413,699
Jul 6, 2026	18.43	18.59	18.36	18.37	18.37	-0.54%	513,232
Jul 2, 2026	18.53	18.62	18.26	18.47	18.47	-0.22%	451,751
Jul 1, 2026	18.42	18.63	18.35	18.51	18.51	0.22%	316,099
Jun 30, 2026	18.44	18.53	18.30	18.47	18.47	0.60%	322,221
Jun 29, 2026	18.43	18.59	18.17	18.36	18.36	0.44%	383,182
Jun 26, 2026	18.25	18.34	18.16	18.28	18.28	-0.16%	235,722
Jun 25, 2026	18.35	18.44	18.15	18.31	18.31	1.38%	320,062
Jun 24, 2026	17.99	18.14	17.80	18.06	18.06	0.95%	373,268
Jun 23, 2026	17.87	17.96	17.63	17.89	17.89	-1.00%	550,653
Jun 22, 2026	18.03	18.20	17.95	18.07	18.07	0.72%	502,688
Jun 18, 2026	18.08	18.08	17.83	17.94	17.94	1.01%	512,070
Jun 17, 2026	17.82	18.10	17.72	17.76	17.76	-0.89%	472,552
Jun 16, 2026	18.19	18.20	17.91	17.92	17.92	-1.05%	412,172
Jun 15, 2026	18.25	18.39	17.77	18.11	18.11	0.89%	373,582
Jun 12, 2026	17.73	17.99	17.65	17.95	17.95	2.22%	332,553
Jun 11, 2026	17.26	17.62	17.26	17.56	17.56	2.15%	898,188
Jun 10, 2026	17.88	18.07	17.47	17.50	17.19	-1.41%	503,928
Jun 9, 2026	18.00	18.05	17.36	17.75	17.44	-0.11%	603,920
Jun 8, 2026	17.82	17.98	17.76	17.77	17.46	0.79%	336,363
Jun 5, 2026	18.02	18.09	17.42	17.63	17.32	-2.92%	439,130
Jun 4, 2026	18.24	18.45	18.15	18.16	17.84	-0.22%	372,455
Jun 3, 2026	18.35	18.44	18.16	18.20	17.88	-1.52%	187,577
Jun 2, 2026	18.31	18.55	18.31	18.48	18.15	0.49%	184,476
Jun 1, 2026	18.54	18.55	18.26	18.39	18.06	-0.92%	251,889
May 29, 2026	18.59	18.70	18.41	18.56	18.23	-0.32%	232,306
May 28, 2026	18.39	18.77	18.35	18.62	18.29	0.59%	144,193
May 27, 2026	18.67	18.76	18.51	18.51	18.18	-0.80%	120,321
May 26, 2026	18.51	18.84	18.45	18.66	18.33	1.91%	183,128
May 22, 2026	18.29	18.40	18.06	18.31	17.99	1.05%	110,131
May 21, 2026	17.99	18.24	17.90	18.12	17.80	0.67%	89,017
May 20, 2026	17.79	18.00	17.67	18.00	17.68	1.87%	99,920
May 19, 2026	17.61	17.82	17.51	17.67	17.36	-0.45%	138,236
May 18, 2026	17.98	18.10	17.61	17.75	17.44	-1.50%	236,783
May 15, 2026	18.26	18.26	17.89	18.02	17.70	-2.22%	166,024
May 14, 2026	18.51	18.59	18.21	18.43	18.10	-0.22%	220,564
May 13, 2026	18.43	18.63	18.25	18.47	18.14	0.27%	163,089
May 12, 2026	18.72	18.72	18.30	18.42	18.09	-1.81%	175,354
May 11, 2026	18.68	18.88	18.68	18.76	18.43	0.43%	201,619
May 8, 2026	18.64	18.76	18.60	18.68	18.35	0.59%	177,026
May 7, 2026	18.71	18.81	18.49	18.57	18.24	-0.70%	170,835
May 6, 2026	18.60	18.73	18.30	18.70	18.37	0.97%	210,205
May 5, 2026	18.40	18.55	18.18	18.52	18.19	0.98%	111,094
May 4, 2026	18.43	18.45	18.10	18.34	18.02	-0.86%	150,786
May 1, 2026	18.50	18.54	18.39	18.50	18.17	0.54%	168,517
Apr 30, 2026	18.17	18.45	18.17	18.40	18.07	1.10%	197,948
Apr 29, 2026	18.20	18.39	18.06	18.20	17.88	-0.16%	145,618