Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
15.53
-0.11 (-0.70%)
Aug 15, 2025, 4:00 PM - Market closed
Royce Small-Cap Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.66 | 15.67 | 15.52 | 15.53 | 15.53 | -0.70% | 178,502 |
| Aug 14, 2025 | 15.76 | 15.76 | 15.58 | 15.64 | 15.64 | -1.39% | 185,428 |
| Aug 13, 2025 | 15.63 | 15.90 | 15.57 | 15.86 | 15.86 | 1.93% | 260,095 |
| Aug 12, 2025 | 15.24 | 15.60 | 15.24 | 15.56 | 15.56 | 2.57% | 365,853 |
| Aug 11, 2025 | 15.14 | 15.25 | 15.12 | 15.17 | 15.17 | - | 205,398 |
| Aug 8, 2025 | 15.24 | 15.27 | 15.16 | 15.17 | 15.17 | 0.13% | 162,276 |
| Aug 7, 2025 | 15.32 | 15.39 | 15.12 | 15.15 | 15.15 | -0.72% | 202,020 |
| Aug 6, 2025 | 15.26 | 15.28 | 15.19 | 15.26 | 15.26 | 0.20% | 193,600 |
| Aug 5, 2025 | 15.24 | 15.30 | 15.14 | 15.23 | 15.23 | - | 210,523 |
| Aug 4, 2025 | 14.94 | 15.25 | 14.93 | 15.23 | 15.23 | 1.94% | 264,101 |
| Aug 1, 2025 | 15.00 | 15.05 | 14.78 | 14.94 | 14.94 | -1.58% | 302,401 |
| Jul 31, 2025 | 15.22 | 15.37 | 15.15 | 15.18 | 15.18 | -0.59% | 319,972 |
| Jul 30, 2025 | 15.39 | 15.49 | 15.20 | 15.27 | 15.27 | -0.52% | 279,660 |
| Jul 29, 2025 | 15.55 | 15.58 | 15.34 | 15.35 | 15.35 | -0.97% | 571,558 |
| Jul 28, 2025 | 15.51 | 15.55 | 15.35 | 15.50 | 15.50 | 0.13% | 1,358,533 |
| Jul 25, 2025 | 15.48 | 15.54 | 15.37 | 15.48 | 15.48 | 0.72% | 271,111 |
| Jul 24, 2025 | 15.51 | 15.53 | 15.36 | 15.37 | 15.37 | -0.90% | 273,975 |
| Jul 23, 2025 | 15.46 | 15.56 | 15.42 | 15.51 | 15.51 | 0.91% | 233,967 |
| Jul 22, 2025 | 15.27 | 15.42 | 15.21 | 15.37 | 15.37 | 0.39% | 243,309 |
| Jul 21, 2025 | 15.30 | 15.44 | 15.28 | 15.31 | 15.31 | 0.26% | 390,559 |
| Jul 18, 2025 | 15.45 | 15.53 | 15.27 | 15.27 | 15.27 | -0.91% | 582,397 |
| Jul 17, 2025 | 15.24 | 15.45 | 15.22 | 15.41 | 15.41 | 1.05% | 281,385 |
| Jul 16, 2025 | 15.17 | 15.32 | 15.04 | 15.25 | 15.25 | 0.59% | 324,484 |
| Jul 15, 2025 | 15.46 | 15.46 | 15.16 | 15.16 | 15.16 | -1.81% | 334,209 |
| Jul 14, 2025 | 15.35 | 15.46 | 15.31 | 15.44 | 15.44 | 0.26% | 291,708 |
| Jul 11, 2025 | 15.54 | 15.54 | 15.37 | 15.40 | 15.40 | -0.96% | 308,554 |
| Jul 10, 2025 | 15.46 | 15.63 | 15.39 | 15.55 | 15.55 | 0.78% | 263,468 |
| Jul 9, 2025 | 15.39 | 15.46 | 15.31 | 15.43 | 15.43 | 0.39% | 187,539 |
| Jul 8, 2025 | 15.43 | 15.43 | 15.29 | 15.37 | 15.37 | 0.26% | 225,589 |
| Jul 7, 2025 | 15.46 | 15.50 | 15.24 | 15.33 | 15.33 | -1.29% | 291,313 |
| Jul 3, 2025 | 15.45 | 15.55 | 15.35 | 15.53 | 15.53 | 0.78% | 155,140 |
| Jul 2, 2025 | 15.27 | 15.41 | 15.13 | 15.41 | 15.41 | 0.92% | 219,510 |
| Jul 1, 2025 | 14.93 | 15.35 | 14.93 | 15.27 | 15.27 | 1.46% | 272,195 |
| Jun 30, 2025 | 14.97 | 15.09 | 14.94 | 15.05 | 15.05 | 0.74% | 224,177 |
| Jun 27, 2025 | 14.85 | 15.09 | 14.85 | 14.94 | 14.94 | -0.20% | 485,617 |
| Jun 26, 2025 | 14.84 | 15.10 | 14.83 | 14.97 | 14.97 | 0.94% | 257,982 |
| Jun 25, 2025 | 15.07 | 15.07 | 14.79 | 14.83 | 14.83 | -1.00% | 201,853 |
| Jun 24, 2025 | 14.83 | 14.99 | 14.78 | 14.98 | 14.98 | 1.84% | 243,512 |
| Jun 23, 2025 | 14.48 | 14.72 | 14.41 | 14.71 | 14.71 | 1.52% | 370,503 |
| Jun 20, 2025 | 14.65 | 14.75 | 14.45 | 14.49 | 14.49 | -0.82% | 298,290 |
| Jun 18, 2025 | 14.62 | 14.75 | 14.58 | 14.61 | 14.61 | -0.41% | 226,238 |
| Jun 17, 2025 | 14.68 | 14.84 | 14.60 | 14.67 | 14.67 | -0.20% | 250,062 |
| Jun 16, 2025 | 14.68 | 14.90 | 14.66 | 14.70 | 14.70 | 0.55% | 196,461 |
| Jun 13, 2025 | 14.75 | 14.85 | 14.58 | 14.62 | 14.62 | -1.88% | 225,853 |
| Jun 12, 2025 | 14.90 | 14.93 | 14.76 | 14.90 | 14.90 | -2.04% | 169,668 |
| Jun 11, 2025 | 15.20 | 15.30 | 15.16 | 15.21 | 14.92 | 0.60% | 360,565 |
| Jun 10, 2025 | 15.20 | 15.25 | 15.09 | 15.12 | 14.83 | -0.13% | 281,190 |
| Jun 9, 2025 | 15.08 | 15.20 | 15.07 | 15.14 | 14.85 | 0.60% | 211,211 |
| Jun 6, 2025 | 15.00 | 15.09 | 14.95 | 15.05 | 14.76 | 1.14% | 201,398 |
| Jun 5, 2025 | 14.90 | 14.97 | 14.80 | 14.88 | 14.60 | - | 193,769 |