Royce Small-Cap Trust, Inc. (RVT)

Royce Small-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.93	18.00	17.85	17.96	-	1.13%	500,601
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
Apr 28, 2026	18.41	18.45	18.10	18.23	17.91	-1.30%	118,662
Apr 27, 2026	18.39	18.50	18.34	18.47	18.14	0.71%	137,436
Apr 24, 2026	18.22	18.47	18.22	18.34	18.02	0.66%	112,830
Apr 23, 2026	18.38	18.40	18.12	18.22	17.90	-0.44%	144,293
Apr 22, 2026	18.37	18.44	18.19	18.30	17.98	0.38%	92,478
Apr 21, 2026	18.20	18.43	18.08	18.23	17.91	0.16%	147,565
Apr 20, 2026	18.11	18.24	17.96	18.20	17.88	0.83%	182,233
Apr 17, 2026	17.95	18.22	17.90	18.05	17.73	1.75%	213,609
Apr 16, 2026	17.96	18.03	17.69	17.74	17.43	-1.61%	215,975
Apr 15, 2026	18.14	18.20	17.91	18.03	17.71	-0.55%	136,014
Apr 14, 2026	17.99	18.24	17.97	18.13	17.81	1.17%	195,312
Apr 13, 2026	17.77	17.96	17.55	17.92	17.60	0.79%	150,501
Apr 10, 2026	17.84	17.90	17.70	17.78	17.47	0.34%	157,167
Apr 9, 2026	17.43	17.90	17.43	17.72	17.41	1.43%	288,579

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.