Royce Small-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.59	18.70	18.41	18.43	-	-1.02%	56,712
May 28, 2026	18.39	18.77	18.35	18.62	18.62	0.59%	144,186
May 27, 2026	18.67	18.76	18.51	18.51	18.51	-0.80%	120,321
May 26, 2026	18.51	18.84	18.45	18.66	18.66	1.91%	183,128
May 22, 2026	18.29	18.40	18.06	18.31	18.31	1.05%	110,131
May 21, 2026	17.99	18.24	17.90	18.12	18.12	0.67%	87,122
May 20, 2026	17.79	18.00	17.67	18.00	18.00	1.87%	99,720
May 19, 2026	17.61	17.82	17.51	17.67	17.67	-0.45%	138,236
May 18, 2026	17.98	18.10	17.61	17.75	17.75	-1.50%	236,783
May 15, 2026	18.26	18.26	17.89	18.02	18.02	-2.22%	166,024
May 14, 2026	18.51	18.59	18.21	18.43	18.43	-0.22%	220,564
May 13, 2026	18.43	18.63	18.25	18.47	18.47	0.27%	163,089
May 12, 2026	18.72	18.72	18.30	18.42	18.42	-1.81%	175,354
May 11, 2026	18.68	18.88	18.68	18.76	18.76	0.43%	201,619
May 8, 2026	18.64	18.76	18.60	18.68	18.68	0.59%	177,026
May 7, 2026	18.71	18.81	18.49	18.57	18.57	-0.70%	170,835
May 6, 2026	18.60	18.73	18.30	18.70	18.70	0.97%	210,205
May 5, 2026	18.40	18.55	18.18	18.52	18.52	0.98%	111,094
May 4, 2026	18.43	18.45	18.10	18.34	18.34	-0.86%	150,786
May 1, 2026	18.50	18.54	18.39	18.50	18.50	0.54%	168,517
Apr 30, 2026	18.17	18.45	18.17	18.40	18.40	1.10%	197,948
Apr 29, 2026	18.20	18.39	18.06	18.20	18.20	-0.16%	145,618
Apr 28, 2026	18.41	18.45	18.10	18.23	18.23	-1.30%	118,662
Apr 27, 2026	18.39	18.50	18.34	18.47	18.47	0.71%	137,436
Apr 24, 2026	18.22	18.47	18.22	18.34	18.34	0.66%	112,830
Apr 23, 2026	18.38	18.40	18.12	18.22	18.22	-0.44%	144,293
Apr 22, 2026	18.37	18.44	18.19	18.30	18.30	0.38%	92,478
Apr 21, 2026	18.20	18.43	18.08	18.23	18.23	0.16%	147,565
Apr 20, 2026	18.11	18.24	17.96	18.20	18.20	0.83%	182,233
Apr 17, 2026	17.95	18.22	17.90	18.05	18.05	1.75%	213,609
Apr 16, 2026	17.96	18.03	17.69	17.74	17.74	-1.61%	215,975
Apr 15, 2026	18.14	18.20	17.91	18.03	18.03	-0.55%	136,014
Apr 14, 2026	17.99	18.24	17.97	18.13	18.13	1.17%	195,312
Apr 13, 2026	17.77	17.96	17.55	17.92	17.92	0.79%	150,501
Apr 10, 2026	17.84	17.90	17.70	17.78	17.78	0.34%	157,167
Apr 9, 2026	17.43	17.90	17.43	17.72	17.72	1.43%	288,579
Apr 8, 2026	17.49	17.63	17.20	17.47	17.47	3.62%	233,444
Apr 7, 2026	16.89	16.95	16.67	16.86	16.86	-0.24%	127,589
Apr 6, 2026	16.99	16.99	16.67	16.90	16.90	-	229,262
Apr 2, 2026	16.65	17.10	16.64	16.90	16.90	-0.47%	195,397
Apr 1, 2026	16.79	17.16	16.74	16.98	16.98	2.29%	201,682
Mar 31, 2026	16.30	16.70	16.21	16.60	16.60	3.17%	224,513
Mar 30, 2026	16.52	16.59	15.90	16.09	16.09	-0.19%	294,911
Mar 27, 2026	16.39	16.43	16.05	16.12	16.12	-1.77%	154,172
Mar 26, 2026	16.80	16.95	16.32	16.41	16.41	-2.84%	213,566
Mar 25, 2026	16.87	17.10	16.67	16.89	16.89	1.62%	163,969
Mar 24, 2026	16.29	16.72	16.26	16.62	16.62	1.71%	165,285
Mar 23, 2026	16.40	16.74	16.24	16.34	16.34	0.86%	334,243
Mar 20, 2026	16.74	16.74	16.05	16.20	16.20	-2.64%	224,215
Mar 19, 2026	16.55	16.73	16.45	16.64	16.64	-0.24%	162,629