NYSE:RVT | Historical Stock Price | ROYCE SMALL-CAP TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.26$12.55$29.95$71.47$170.56$407.051986-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$13.39$126.25397,300——
2016-12-29$13.42$126.53518,900——
2016-12-28$13.39$126.25545,500——
2016-12-27$13.55$127.76420,100——
2016-12-23$13.54$127.67392,900——
2016-12-22$13.58$128.04329,700——
2016-12-21$13.63$128.51278,000——
2016-12-20$13.62$128.42429,200——
2016-12-19$13.54$127.67374,400——
2016-12-16$13.57$127.95223,900——
2016-12-15$13.57$127.95372,600——
2016-12-14$13.54$127.67327,800——
2016-12-13$13.71$129.27331,400——
2016-12-12$13.67$128.89525,200——
2016-12-09$13.74$129.55638,500——
2016-12-08$13.89$128.42656,000——
2016-12-07$13.73$126.94380,400——
2016-12-06$13.54$125.18370,700——
2016-12-05$13.36$123.52374,100——
2016-12-02$13.24$122.41222,700——
2016-12-01$13.20$122.04259,800——
2016-11-30$13.23$122.32261,100——
2016-11-29$13.32$123.15321,500——
2016-11-28$13.37$123.61303,000——
2016-11-25$13.44$124.26160,500——
2016-11-23$13.29$122.87283,900——
2016-11-22$13.18$121.86408,900——
2016-11-21$13.05$120.65319,100——
2016-11-18$12.98$120.01236,600——
2016-11-17$12.93$119.54292,300——
2016-11-16$12.91$119.36213,300——
2016-11-15$12.91$119.36289,900——
2016-11-14$12.84$118.71505,400——
2016-11-11$12.65$116.96317,200——
2016-11-10$12.47$115.29311,500——
2016-11-09$12.22$112.98408,500——
2016-11-08$11.95$110.48176,400——
2016-11-07$11.91$110.11175,700——
2016-11-04$11.71$108.27149,300——
2016-11-03$11.66$107.80187,600——
2016-11-02$11.72$108.36250,900——
2016-11-01$11.87$109.74329,900——
2016-10-31$11.94$110.39229,200——
2016-10-28$12.05$111.41249,000——
2016-10-27$12.11$111.96109,100——
2016-10-26$12.16$112.43121,000——
2016-10-25$12.22$112.98128,400——
2016-10-24$12.32$113.91170,200——
2016-10-21$12.25$113.26105,900——
2016-10-20$12.24$113.17135,400——
2016-10-19$12.27$113.44134,100——
2016-10-18$12.26$113.35170,700——
2016-10-17$12.20$112.80208,900——
2016-10-14$12.34$114.09132,200——
2016-10-13$12.33$114.00205,000——
2016-10-12$12.45$115.11201,100——
2016-10-11$12.45$115.11310,900——
2016-10-10$12.66$117.05210,900——
2016-10-07$12.60$116.49186,000——
2016-10-06$12.65$116.96171,100——
2016-10-05$12.64$116.86177,600——
2016-10-04$12.62$116.68256,000——
2016-10-03$12.67$117.1495,000——
2016-09-30$12.66$117.05189,400——
2016-09-29$12.61$116.59223,100——
2016-09-28$12.65$116.96129,200——
2016-09-27$12.59$116.40161,900——
2016-09-26$12.48$115.38158,500——
2016-09-23$12.62$116.68138,600——
2016-09-22$12.64$116.86153,200——
2016-09-21$12.42$114.83228,000——
2016-09-20$12.32$113.91139,900——
2016-09-19$12.33$114.00119,700——
2016-09-16$12.32$113.91169,100——
2016-09-15$12.33$114.00278,900——
2016-09-14$12.28$113.54164,600——
2016-09-13$12.38$114.46281,300——
2016-09-12$12.47$115.29358,400——
2016-09-09$12.46$115.20212,800——
2016-09-08$12.93$117.33154,000——
2016-09-07$12.93$117.33194,500——
2016-09-06$12.88$116.87157,600——
2016-09-02$12.82$116.33173,200——
2016-09-01$12.74$115.60117,800——
2016-08-31$12.75$115.69225,800——
2016-08-30$12.77$115.87191,900——
2016-08-29$12.80$116.15174,600——
2016-08-26$12.78$115.96190,100——
2016-08-25$12.82$116.33135,200——
2016-08-24$12.79$116.06198,700——
2016-08-23$12.82$116.33260,000——
2016-08-22$12.79$116.06174,300——
2016-08-19$12.80$116.15191,100——
2016-08-18$12.85$116.60221,900——
2016-08-17$12.76$115.78160,100——
2016-08-16$12.78$115.96170,800——
2016-08-15$12.88$116.87242,300——
2016-08-12$12.78$115.96191,200——
2016-08-11$12.84$116.51180,900——
2016-08-10$12.77$115.87201,600——
2016-08-09$12.77$115.87135,600——
2016-08-08$12.75$115.69204,900——
2016-08-05$12.75$115.69219,700——
2016-08-04$12.60$114.33180,000——
2016-08-03$12.49$113.33185,500——
2016-08-02$12.46$113.06247,100——
2016-08-01$12.61$114.42200,300——
2016-07-29$12.72$115.42226,800——
2016-07-28$12.68$115.06227,000——
2016-07-27$12.62$114.51293,500——
2016-07-26$12.49$113.33426,200——
2016-07-25$12.32$111.79526,300——
2016-07-22$12.38$112.34181,500——
2016-07-21$12.34$111.97204,000——
2016-07-20$12.40$112.52247,400——
2016-07-19$12.33$111.88201,400——
2016-07-18$12.38$112.34265,600——
2016-07-15$12.32$111.79215,500——
2016-07-14$12.33$111.88200,700——
2016-07-13$12.27$111.34187,600——
2016-07-12$12.30$111.61268,500——
2016-07-11$12.16$110.34224,300——
2016-07-08$12.04$109.25263,400——
2016-07-07$11.80$107.07200,200——
2016-07-06$11.77$106.80230,400——
2016-07-05$11.73$106.44405,100——
2016-07-01$11.89$107.89274,500——
2016-06-30$11.77$106.80301,700——
2016-06-29$11.65$105.71339,400——
2016-06-28$11.45$103.90243,100——
2016-06-27$11.25$102.08429,300——
2016-06-24$11.63$105.53311,400——
2016-06-23$12.00$108.89291,300——
2016-06-22$11.87$107.71250,300——
2016-06-21$11.94$108.34271,700——
2016-06-20$11.93$108.25231,300——
2016-06-17$11.80$107.07119,900——
2016-06-16$11.83$107.34175,800——
2016-06-15$11.85$107.53167,200——
2016-06-14$11.82$107.25262,700——
2016-06-13$11.89$107.89242,900——
2016-06-10$12.05$109.34225,300——
2016-06-09$12.21$110.79183,300——
2016-06-08$12.46$110.79167,200——
2016-06-07$12.36$109.90359,200——
2016-06-06$12.27$109.10289,900——
2016-06-03$12.13$107.86220,200——
2016-06-02$12.15$108.04161,200——
2016-06-01$12.11$107.68348,900——
2016-05-31$12.02$106.88271,400——
2016-05-27$11.99$106.61120,900——
2016-05-26$11.90$105.81201,400——
2016-05-25$11.87$105.55233,900——
2016-05-24$11.83$105.19219,900——
2016-05-23$11.60$103.15275,100——
2016-05-20$11.59$103.06223,400——
2016-05-19$11.49$102.17360,100——
2016-05-18$11.62$103.32189,700——
2016-05-17$11.62$103.32356,400——
2016-05-16$11.76$104.57397,200——
2016-05-13$11.68$103.86278,700——
2016-05-12$11.75$104.48246,700——
2016-05-11$11.76$104.57150,400——
2016-05-10$11.85$105.37221,200——
2016-05-09$11.79$104.84142,300——
2016-05-06$11.75$104.48195,100——
2016-05-05$11.77$104.66167,800——
2016-05-04$11.80$104.92251,900——
2016-05-03$11.88$105.64165,700——
2016-05-02$12.03$106.97183,300——
2016-04-29$12.01$106.79232,100——
2016-04-28$12.04$107.06230,900——
2016-04-27$12.10$107.59134,200——
2016-04-26$12.05$107.15277,800——
2016-04-25$11.99$106.61279,600——
2016-04-22$12.01$106.79365,900——
2016-04-21$11.84$105.28238,600——
2016-04-20$11.87$105.55313,700——
2016-04-19$11.82$105.10384,400——
2016-04-18$11.76$104.57297,000——
2016-04-15$11.70$104.03138,000——
2016-04-14$11.68$103.86173,000——
2016-04-13$11.70$104.03297,500——
2016-04-12$11.49$102.17271,600——
2016-04-11$11.35$100.92162,300——
2016-04-08$11.33$100.74194,600——
2016-04-07$11.35$100.92407,300——
2016-04-06$11.44$101.72107,600——
2016-04-05$11.35$100.92226,700——
2016-04-04$11.50$102.26184,600——
2016-04-01$11.66$103.68183,600——
2016-03-31$11.71$104.12304,400——
2016-03-30$11.63$103.41286,800——
2016-03-29$11.52$102.43225,200——
2016-03-28$11.29$100.39214,700——
2016-03-24$11.31$100.57371,400——
2016-03-23$11.43$101.63216,000——
2016-03-22$11.55$102.70139,300——
2016-03-21$11.55$102.70184,600——
2016-03-18$11.51$102.35242,900——
2016-03-17$11.34$100.83430,300——
2016-03-16$11.17$99.32110,300——
2016-03-15$11.11$98.79261,300——
2016-03-14$11.24$99.94212,600——
2016-03-11$11.22$99.77314,100——
2016-03-10$11.10$98.70317,200——
2016-03-09$11.42$99.23148,800——
2016-03-08$11.41$99.15587,700——
2016-03-07$11.48$99.75416,700——
2016-03-04$11.36$98.71293,200——
2016-03-03$11.34$98.54489,000——
2016-03-02$11.09$96.37254,700——
2016-03-01$10.94$95.06401,000——
2016-02-29$10.74$93.32323,400——
2016-02-26$10.71$93.06208,000——
2016-02-25$10.67$92.72252,200——
2016-02-24$10.57$91.85354,300——
2016-02-23$10.50$91.24276,900——
2016-02-22$10.51$91.33259,000——
2016-02-19$10.41$90.46233,000——
2016-02-18$10.33$89.76296,800——
2016-02-17$10.36$90.02278,300——
2016-02-16$10.15$88.20615,000——
2016-02-12$9.99$86.81255,100——
2016-02-11$9.86$85.68533,500——
2016-02-10$10.02$87.07262,500——
2016-02-09$10.06$87.42445,300——
2016-02-08$10.09$87.68427,900——
2016-02-05$10.25$89.07522,900——
2016-02-04$10.41$90.46516,900——
2016-02-03$10.35$89.94457,500——
2016-02-02$10.37$90.11352,500——
2016-02-01$10.51$91.33329,600——
2016-01-29$10.47$90.98323,100——
2016-01-28$10.20$88.63438,900——
2016-01-27$10.12$87.94341,000——
2016-01-26$10.17$88.37407,200——
2016-01-25$10.03$87.15271,300——
2016-01-22$10.20$88.63470,600——
2016-01-21$9.85$85.59504,300——
2016-01-20$9.78$84.98691,500——
2016-01-19$9.88$85.85574,800——
2016-01-15$10.04$87.24718,000——
2016-01-14$10.39$90.28389,700——
2016-01-13$10.30$89.50413,500——
2016-01-12$10.67$92.72379,800——
2016-01-11$10.64$92.46329,000——
2016-01-08$10.74$93.32446,100——
2016-01-07$11.00$95.58523,700——
2016-01-06$11.46$99.58701,200——
2016-01-05$11.69$101.58776,700——
2016-01-04$11.73$101.93685,100——