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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.77$177.09276,800——
2019-12-30$14.70$176.26296,400——
2019-12-27$14.78$177.21303,400——
2019-12-26$14.89$178.53169,400——
2019-12-24$14.90$178.6598,400——
2019-12-23$14.89$178.53306,500——
2019-12-20$14.82$177.69250,800——
2019-12-19$14.69$176.14214,900——
2019-12-18$14.67$175.90285,500——
2019-12-17$14.71$176.38227,500——
2019-12-16$14.70$176.26224,200——
2019-12-13$14.57$174.70264,800——
2019-12-12$14.58$174.82219,600——
2019-12-11$14.36$172.18312,600——
2019-12-10$14.61$172.06372,000——
2019-12-09$14.71$173.24301,100——
2019-12-06$14.69$173.00234,700——
2019-12-05$14.54$171.23342,900——
2019-12-04$14.49$170.65249,700——
2019-12-03$14.33$168.76292,200——
2019-12-02$14.40$169.59272,900——
2019-11-29$14.51$170.88111,300——
2019-11-27$14.54$171.23219,900——
2019-11-26$14.45$170.17183,500——
2019-11-25$14.44$170.06517,500——
2019-11-22$14.20$167.23242,300——
2019-11-21$14.30$168.41236,200——
2019-11-20$14.37$169.23334,500——
2019-11-19$14.40$169.59286,200——
2019-11-18$14.36$169.11144,000——
2019-11-15$14.41$169.70250,100——
2019-11-14$14.34$168.88138,400——
2019-11-13$14.35$169.00221,000——
2019-11-12$14.43$169.94173,400——
2019-11-11$14.41$169.70194,000——
2019-11-08$14.39$169.47191,300——
2019-11-07$14.38$169.35309,700——
2019-11-06$14.33$168.76215,500——
2019-11-05$14.35$169.00266,500——
2019-11-04$14.31$168.53230,700——
2019-11-01$14.19$167.11178,600——
2019-10-31$13.98$164.64156,100——
2019-10-30$14.06$165.58245,400——
2019-10-29$14.09$165.94163,200——
2019-10-28$14.02$165.11162,500——
2019-10-25$13.92$163.93159,700——
2019-10-24$13.85$163.11139,700——
2019-10-23$13.83$162.87167,500——
2019-10-22$13.85$163.11167,400——
2019-10-21$13.79$162.40175,000——
2019-10-18$13.71$161.46139,400——
2019-10-17$13.69$161.22178,400——
2019-10-16$13.54$159.46185,600——
2019-10-15$13.54$159.46219,100——
2019-10-14$13.43$158.16207,600——
2019-10-11$13.45$158.40421,200——
2019-10-10$13.36$157.34229,300——
2019-10-09$13.29$156.51329,900——
2019-10-08$13.22$155.69234,100——
2019-10-07$13.38$157.57210,500——
2019-10-04$13.39$157.69189,200——
2019-10-03$13.31$156.75234,000——
2019-10-02$13.30$156.63365,000——
2019-10-01$13.52$159.22172,100——
2019-09-30$13.76$162.05255,000——
2019-09-27$13.73$161.70214,400——
2019-09-26$13.79$162.40331,900——
2019-09-25$13.93$164.05209,900——
2019-09-24$13.81$162.64258,300——
2019-09-23$13.97$164.52174,400——
2019-09-20$14.01$164.99337,800——
2019-09-19$13.99$164.76232,200——
2019-09-18$14.02$165.11470,800——
2019-09-17$14.08$165.82211,000——
2019-09-16$14.20$167.23202,900——
2019-09-13$14.22$167.47181,600——
2019-09-12$14.16$166.76507,900——
2019-09-11$14.30$165.23301,500——
2019-09-10$14.02$161.99239,900——
2019-09-09$13.89$160.49197,400——
2019-09-06$13.82$159.68358,900——
2019-09-05$13.78$159.22238,300——
2019-09-04$13.46$155.52202,400——
2019-09-03$13.37$154.48502,800——
2019-08-30$13.43$155.18256,600——
2019-08-29$13.39$154.71266,700——
2019-08-28$13.21$152.63307,800——
2019-08-27$13.08$151.13256,700——
2019-08-26$13.27$153.33230,800——
2019-08-23$13.14$151.83298,200——
2019-08-22$13.45$155.41135,800——
2019-08-21$13.50$155.98181,200——
2019-08-20$13.40$154.83239,500——
2019-08-19$13.45$155.41223,000——
2019-08-16$13.28$153.44162,000——
2019-08-15$13.06$150.90260,700——
2019-08-14$13.06$150.90251,000——
2019-08-13$13.44$155.29174,200——
2019-08-12$13.37$154.48230,300——
2019-08-09$13.48$155.75198,000——
2019-08-08$13.67$157.95250,000——
2019-08-07$13.36$154.37577,300——
2019-08-06$13.42$155.06389,900——
2019-08-05$13.41$154.95308,400——
2019-08-02$13.82$159.68394,300——
2019-08-01$13.89$160.49334,500——
2019-07-31$14.06$162.46294,300——
2019-07-30$14.14$163.38231,800——
2019-07-29$14.07$162.57226,100——
2019-07-26$14.12$163.15294,100——
2019-07-25$14.06$162.46237,600——
2019-07-24$14.20$164.07379,100——
2019-07-23$13.98$161.53167,400——
2019-07-22$13.85$160.03189,800——
2019-07-19$13.84$159.91199,100——
2019-07-18$13.87$160.26236,000——
2019-07-17$13.86$160.14227,700——
2019-07-16$13.90$160.61270,000——
2019-07-15$13.85$160.03197,300——
2019-07-12$13.93$160.95205,700——
2019-07-11$13.84$159.91353,000——
2019-07-10$13.86$160.14294,100——
2019-07-09$13.87$160.26276,200——
2019-07-08$13.84$159.91245,200——
2019-07-05$13.97$161.42142,400——
2019-07-03$14.02$161.9993,900——
2019-07-02$13.96$161.30288,700——
2019-07-01$14.03$162.11238,700——
2019-06-28$13.92$160.84183,000——
2019-06-27$13.73$158.64203,800——
2019-06-26$13.53$156.33168,100——
2019-06-25$13.47$155.64204,200——
2019-06-24$13.61$157.26289,800——
2019-06-21$13.71$158.41155,300——
2019-06-20$13.83$159.80202,400——
2019-06-19$13.74$158.76181,800——
2019-06-18$13.72$158.53254,900——
2019-06-17$13.58$156.91302,000——
2019-06-14$13.50$155.98169,000——
2019-06-13$13.57$156.79178,100——
2019-06-12$13.53$156.33187,500——
2019-06-11$13.81$156.33274,400——
2019-06-10$13.78$155.99359,400——
2019-06-07$13.64$154.41188,200——
2019-06-06$13.56$153.50188,600——
2019-06-05$13.52$153.05273,300——
2019-06-04$13.51$152.94351,100——
2019-06-03$13.14$148.75244,000——
2019-05-31$13.13$148.63189,200——
2019-05-30$13.29$150.45239,200——
2019-05-29$13.27$150.22374,800——
2019-05-28$13.43$152.03180,500——
2019-05-24$13.58$153.73205,400——
2019-05-23$13.47$152.48261,000——
2019-05-22$13.69$154.97154,800——
2019-05-21$13.78$155.99271,600——
2019-05-20$13.59$153.84337,000——
2019-05-17$13.76$155.77249,900——
2019-05-16$13.96$158.03252,600——
2019-05-15$13.86$156.90219,000——
2019-05-14$13.81$156.33173,400——
2019-05-13$13.69$154.97293,800——
2019-05-10$14.10$159.61200,900——
2019-05-09$14.04$158.94321,900——
2019-05-08$14.17$160.41225,200——
2019-05-07$14.16$160.29316,800——
2019-05-06$14.51$164.26177,100——
2019-05-03$14.47$163.80197,200——
2019-05-02$14.27$161.54262,200——
2019-05-01$14.32$162.10217,200——
2019-04-30$14.34$162.33234,400——
2019-04-29$14.39$162.90186,200——
2019-04-26$14.32$162.10459,700——
2019-04-25$14.29$161.77262,600——
2019-04-24$14.40$163.01196,100——
2019-04-23$14.37$162.67277,700——
2019-04-22$14.20$160.75215,600——
2019-04-18$14.28$161.65185,400——
2019-04-17$14.24$161.20202,200——
2019-04-16$14.31$161.99183,900——
2019-04-15$14.23$161.09220,000——
2019-04-12$14.24$161.20296,300——
2019-04-11$14.27$161.54183,500——
2019-04-10$14.23$161.09215,800——
2019-04-09$14.10$159.61233,500——
2019-04-08$14.21$160.86258,300——
2019-04-05$14.17$160.41213,500——
2019-04-04$14.02$158.71219,200——
2019-04-03$14.00$158.48242,700——
2019-04-02$13.91$157.46335,000——
2019-04-01$13.90$157.35458,400——
2019-03-29$13.76$155.77236,600——
2019-03-28$13.71$155.20218,500——
2019-03-27$13.64$154.41200,000——
2019-03-26$13.60$153.95281,800——
2019-03-25$13.61$154.07300,500——
2019-03-22$13.63$154.29374,700——
2019-03-21$14.02$158.71238,100——
2019-03-20$13.81$156.33204,100——
2019-03-19$13.88$157.12223,100——
2019-03-18$13.91$157.46210,200——
2019-03-15$13.87$157.01259,300——
2019-03-14$13.91$157.46247,900——
2019-03-13$13.92$157.58243,700——
2019-03-12$13.80$156.22240,200——
2019-03-11$13.77$155.88254,500——
2019-03-08$13.55$153.39274,800——
2019-03-07$13.86$153.61311,100——
2019-03-06$14.04$155.61295,400——
2019-03-05$14.31$158.60274,400——
2019-03-04$14.28$158.27365,400——
2019-03-01$14.30$158.49176,900——
2019-02-28$14.27$158.16197,100——
2019-02-27$14.31$158.60190,500——
2019-02-26$14.31$158.60234,400——
2019-02-25$14.39$159.49209,300——
2019-02-22$14.38$159.38228,500——
2019-02-21$14.21$157.49235,200——
2019-02-20$14.28$158.27269,600——
2019-02-19$14.17$157.05265,800——
2019-02-15$14.01$155.28552,200——
2019-02-14$13.93$154.39329,000——
2019-02-13$13.92$154.28239,200——
2019-02-12$13.83$153.28230,800——
2019-02-11$13.69$151.73158,100——
2019-02-08$13.63$151.07267,400——
2019-02-07$13.59$150.62266,800——
2019-02-06$13.72$152.06271,700——
2019-02-05$13.70$151.84382,300——
2019-02-04$13.73$152.17426,600——
2019-02-01$13.62$150.95222,000——
2019-01-31$13.62$150.95273,000——
2019-01-30$13.49$149.51307,700——
2019-01-29$13.31$147.52290,800——
2019-01-28$13.24$146.74249,200——
2019-01-25$13.28$147.19248,100——
2019-01-24$13.09$145.08242,700——
2019-01-23$13.00$144.08284,500——
2019-01-22$13.02$144.30336,800——
2019-01-18$13.24$146.74285,100——
2019-01-17$13.16$145.86498,000——
2019-01-16$13.02$144.30438,700——
2019-01-15$12.96$143.64438,800——
2019-01-14$12.79$141.76398,700——
2019-01-11$12.89$142.86576,600——
2019-01-10$12.97$143.75551,800——
2019-01-09$12.86$142.53586,000——
2019-01-08$12.71$140.87609,800——
2019-01-07$12.46$138.10563,500——
2019-01-04$12.13$134.44740,500——
2019-01-03$11.84$131.23543,200——
2019-01-02$12.01$133.11332,400——