Royce Small-Cap Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.98	19.05	18.95	18.99	18.99	0.32%	185,824
Aug 13, 2026	18.91	18.97	18.80	18.93	18.93	0.42%	172,152
Aug 12, 2026	18.87	18.93	18.79	18.85	18.85	0.16%	151,706
Aug 11, 2026	18.78	18.88	18.72	18.82	18.82	0.48%	150,705
Aug 10, 2026	18.74	18.82	18.70	18.73	18.73	-0.48%	199,319
Aug 7, 2026	18.69	18.88	18.69	18.82	18.82	1.40%	216,971
Aug 6, 2026	18.69	18.80	18.56	18.56	18.56	-0.70%	153,043
Aug 5, 2026	18.84	18.84	18.63	18.69	18.69	-0.21%	301,394
Aug 4, 2026	18.52	18.75	18.50	18.73	18.73	1.63%	200,584
Aug 3, 2026	18.20	18.46	18.12	18.43	18.43	1.88%	196,254
Jul 31, 2026	18.07	18.12	17.91	18.09	18.09	0.50%	244,063
Jul 30, 2026	18.05	18.15	17.93	18.00	18.00	0.67%	229,970
Jul 29, 2026	18.19	18.25	17.82	17.88	17.88	-1.54%	179,627
Jul 28, 2026	18.15	18.20	17.95	18.16	18.16	0.44%	213,303
Jul 27, 2026	18.05	18.18	17.98	18.08	18.08	0.22%	275,602
Jul 24, 2026	18.08	18.19	17.90	18.04	18.04	0.33%	264,264
Jul 23, 2026	17.97	18.09	17.88	17.98	17.98	-0.39%	301,297
Jul 22, 2026	18.15	18.26	18.03	18.05	18.05	-0.44%	298,922
Jul 21, 2026	17.97	18.25	17.95	18.13	18.13	1.00%	283,260
Jul 20, 2026	18.08	18.13	17.86	17.95	17.95	0.17%	232,876
Jul 17, 2026	17.88	18.03	17.82	17.92	17.92	-0.44%	1,847,203
Jul 16, 2026	18.10	18.14	17.96	18.00	18.00	-0.55%	393,754
Jul 15, 2026	18.25	18.25	18.00	18.10	18.10	-0.28%	317,055
Jul 14, 2026	18.09	18.20	17.98	18.15	18.15	1.28%	380,880
Jul 13, 2026	18.01	18.15	17.85	17.92	17.92	-1.05%	392,837
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