Skip to main content
Royce Small-Cap Trust, Inc. (RVT)
NYSE: RVT · Real-Time Price · USD
16.78
-0.52 (-3.01%)
Mar 9, 2026, 3:06 PM EDT - Market open

Royce Small-Cap Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.5017.5817.2017.3017.30-2.09%263,210
Mar 5, 202618.0418.1617.6117.6717.67-2.48%227,054
Mar 4, 202618.2918.3518.1218.1218.12-0.11%262,484
Mar 3, 202618.3318.4417.9618.1418.14-2.42%331,353
Mar 2, 202618.1318.5918.1318.5918.591.25%206,334
Feb 27, 202618.5318.5318.2218.3618.36-1.55%241,134
Feb 26, 202618.5418.6618.3218.6518.651.14%240,823
Feb 25, 202618.5418.5618.3718.4418.44-192,009
Feb 24, 202618.2718.4918.2218.4418.440.99%184,172
Feb 23, 202618.4218.5218.0518.2618.26-1.08%237,119
Feb 20, 202618.4518.6118.3018.4618.46-0.16%296,495
Feb 19, 202618.5918.5918.4018.4918.49-0.59%243,612
Feb 18, 202618.6218.7318.4918.6018.600.70%480,240
Feb 17, 202618.3218.5118.2618.4718.470.54%303,676
Feb 13, 202618.1418.4318.0218.3718.372.11%370,238
Feb 12, 202618.3218.3517.7517.9917.99-0.99%218,034
Feb 11, 202618.3518.3517.9318.1718.17-0.06%377,001
Feb 10, 202618.1418.2818.0918.1818.180.33%345,484
Feb 9, 202617.8918.1517.7618.1218.121.40%400,195
Feb 6, 202617.5117.8817.4917.8717.873.18%481,750
Feb 5, 202617.4617.5817.2917.3217.32-0.80%474,046
Feb 4, 202617.6117.6117.2417.4617.46-0.34%349,221
Feb 3, 202617.6217.6917.3217.5217.520.23%592,537
Feb 2, 202617.3017.6717.2417.4817.480.63%370,810
Jan 30, 202617.4217.4917.2217.3717.37-0.46%298,265
Jan 29, 202617.6017.6217.3017.4517.45-0.06%216,052
Jan 28, 202617.5717.7117.4417.4617.46-0.29%314,584
Jan 27, 202617.6517.6817.4317.5117.51-0.51%464,370
Jan 26, 202617.5517.6317.5217.6017.600.80%451,132
Jan 23, 202617.5517.5717.3617.4617.46-0.23%367,124
Jan 22, 202617.5517.5917.4517.5017.500.40%402,240
Jan 21, 202617.1317.4717.1317.4317.431.81%554,444
Jan 20, 202617.2717.3117.0817.1217.12-1.55%509,854
Jan 16, 202617.2117.4417.2117.3917.391.05%2,061,808
Jan 15, 202617.1217.2617.0817.2117.210.47%574,632
Jan 14, 202617.0017.1716.9517.1317.130.47%838,851
Jan 13, 202617.1517.2017.0117.0517.050.12%626,534
Jan 12, 202616.8417.1216.8017.0317.031.25%660,937
Jan 9, 202616.7916.8816.7216.8216.820.48%308,495
Jan 8, 202616.6016.7416.5416.7416.740.72%331,542
Jan 7, 202616.6516.6816.5216.6216.620.06%488,073
Jan 6, 202616.3716.6516.3216.6116.611.53%569,794
Jan 5, 202616.2316.4416.1616.3616.361.49%425,393
Jan 2, 202616.1416.2316.0516.1216.120.12%393,308
Dec 31, 202516.1516.2116.1016.1016.10-0.25%301,386
Dec 30, 202516.2016.2416.1316.1416.14-0.31%201,181
Dec 29, 202516.2716.3116.1516.1916.19-0.49%203,382
Dec 26, 202516.3616.4016.2516.2716.27-0.31%141,336
Dec 24, 202516.2916.3416.2416.3216.320.87%259,236
Dec 23, 202516.2716.3316.1516.1816.18-0.86%295,446
Dec 22, 202516.2616.4916.2616.3216.320.62%277,352
Dec 19, 202516.1816.5416.1016.2216.220.93%252,314
Dec 18, 202516.0916.1515.9816.0716.071.20%220,022
Dec 17, 202515.9616.0915.8515.8815.88-0.44%270,398
Dec 16, 202516.0016.2415.8815.9515.95-0.62%239,412
Dec 15, 202516.2216.2216.0416.0516.05-0.68%361,817
Dec 12, 202516.4316.4616.0916.1616.16-1.40%373,390
Dec 11, 202516.3316.5016.3116.3916.39-2.85%628,235
Dec 10, 202516.4616.8716.4616.8716.332.43%554,383
Dec 9, 202516.4616.5816.4516.4715.940.37%360,075
Dec 8, 202516.5116.5616.3816.4115.880.24%429,369
Dec 5, 202516.3516.5016.3316.3715.840.37%239,285
Dec 4, 202516.4016.5016.3116.3115.79-0.55%246,390
Dec 3, 202516.2016.4016.2016.4015.871.42%218,679
Dec 2, 202516.1316.2516.0416.1715.650.56%260,633
Dec 1, 202516.1716.2616.0816.0815.56-1.05%344,926
Nov 28, 202516.2016.2616.1416.2515.730.74%84,560
Nov 26, 202516.0016.2415.9816.1315.611.00%233,108
Nov 25, 202515.6616.1015.6615.9715.461.98%310,751
Nov 24, 202515.4215.6815.4215.6615.161.82%177,652
Nov 21, 202515.0315.4915.0315.3814.892.60%283,668
Nov 20, 202515.4115.5714.9714.9914.51-1.70%446,714
Nov 19, 202515.2115.4615.2115.2514.760.26%300,850
Nov 18, 202515.1215.3115.0615.2114.720.07%240,817
Nov 17, 202515.5015.5315.1515.2014.71-1.94%325,299
Nov 14, 202515.4015.6315.2315.5015.00-268,213
Nov 13, 202515.8015.9615.4915.5015.00-2.58%317,372
Nov 12, 202515.9516.0515.9115.9115.40-0.06%185,418
Nov 11, 202515.9115.9715.8415.9215.410.44%158,828
Nov 10, 202515.9916.0815.8215.8515.340.44%452,997
Nov 7, 202515.5915.8115.5115.7815.270.57%194,949
Nov 6, 202515.9615.9815.6915.6915.19-1.63%186,821
Nov 5, 202515.7616.0015.6815.9515.441.53%164,519
Nov 4, 202515.7415.8315.6115.7115.21-0.95%149,005
Nov 3, 202516.0016.0015.8015.8615.35-0.88%200,054
Oct 31, 202515.9516.0315.8516.0015.490.57%177,660
Oct 30, 202516.0116.1215.8515.9115.40-0.87%161,965
Oct 29, 202516.2516.3515.9216.0515.53-1.05%172,292
Oct 28, 202516.2716.3316.1616.2215.70-0.61%185,143
Oct 27, 202516.5016.5116.2816.3215.800.06%242,073
Oct 24, 202516.3416.4316.2516.3115.790.80%188,552
Oct 23, 202515.8716.2315.8716.1815.661.89%246,150
Oct 22, 202516.0916.1715.7915.8815.37-1.12%236,365
Oct 21, 202516.0916.2016.0316.0615.54-0.12%181,159
Oct 20, 202516.0216.2016.0216.0815.561.07%137,278
Oct 17, 202516.0316.0715.8115.9115.40-0.56%291,973
Oct 16, 202516.2416.2415.9116.0015.49-0.93%449,678
Oct 15, 202516.1916.3916.0016.1515.63-0.06%418,171
Oct 14, 202515.8816.2015.7416.1615.641.19%250,879
Oct 13, 202515.8616.0315.8315.9715.461.85%147,494