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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.14$209.25239,400——
2020-12-30$16.16$209.51158,900——
2020-12-29$16.04$207.96310,900——
2020-12-28$16.27$210.94339,400——
2020-12-24$16.36$212.10169,500——
2020-12-23$16.28$211.07232,800——
2020-12-22$16.20$210.03165,200——
2020-12-21$16.15$209.38234,300——
2020-12-18$16.23$210.42218,300——
2020-12-17$16.29$211.20198,700——
2020-12-16$16.24$210.55223,400——
2020-12-15$16.40$212.62333,500——
2020-12-14$15.91$206.27289,600——
2020-12-11$15.86$205.62276,400——
2020-12-10$15.81$204.97310,400——
2020-12-09$16.00$204.20325,200——
2020-12-08$16.10$205.47507,800——
2020-12-07$16.14$205.98316,200——
2020-12-04$16.14$205.98358,200——
2020-12-03$15.76$201.13243,400——
2020-12-02$15.62$199.35274,300——
2020-12-01$15.56$198.58224,200——
2020-11-30$15.31$195.39233,100——
2020-11-27$15.49$197.69182,400——
2020-11-25$15.43$196.92293,100——
2020-11-24$15.47$197.43402,400——
2020-11-23$15.28$195.01298,200——
2020-11-20$15.06$192.20251,100——
2020-11-19$15.02$191.69532,700——
2020-11-18$14.87$189.77387,300——
2020-11-17$14.93$190.54391,900——
2020-11-16$14.80$188.88392,900——
2020-11-13$14.50$185.05226,800——
2020-11-12$14.15$180.59283,000——
2020-11-11$14.38$183.52172,600——
2020-11-10$14.31$182.63432,500——
2020-11-09$14.20$181.22550,600——
2020-11-06$13.78$175.86124,100——
2020-11-05$13.86$176.88455,500——
2020-11-04$13.34$170.25203,200——
2020-11-03$13.31$169.86212,100——
2020-11-02$12.86$164.12231,700——
2020-10-30$12.68$161.82243,800——
2020-10-29$12.87$164.25170,400——
2020-10-28$12.74$162.59476,900——
2020-10-27$13.01$166.04196,500——
2020-10-26$13.20$168.46258,300——
2020-10-23$13.56$173.06137,700——
2020-10-22$13.61$173.69251,500——
2020-10-21$13.51$172.42163,600——
2020-10-20$13.57$173.18175,300——
2020-10-19$13.55$172.93275,900——
2020-10-16$13.65$174.20193,900——
2020-10-15$13.64$174.08322,200——
2020-10-14$13.63$173.95274,400——
2020-10-13$13.75$175.48463,900——
2020-10-12$13.76$175.61224,700——
2020-10-09$13.62$173.82277,200——
2020-10-08$13.53$172.67158,900——
2020-10-07$13.41$171.14250,600——
2020-10-06$13.27$169.35254,200——
2020-10-05$13.24$168.97247,300——
2020-10-02$12.90$164.63273,800——
2020-10-01$12.76$162.85191,300——
2020-09-30$12.64$161.31292,200——
2020-09-29$12.58$160.55187,100——
2020-09-28$12.59$160.68297,100——
2020-09-25$12.41$158.38366,300——
2020-09-24$12.22$155.95239,700——
2020-09-23$12.21$155.83251,700——
2020-09-22$12.57$160.42291,800——
2020-09-21$12.54$160.04301,900——
2020-09-18$12.87$164.25148,000——
2020-09-17$12.96$165.40197,500——
2020-09-16$13.06$166.67115,400——
2020-09-15$12.94$165.14172,000——
2020-09-14$12.97$165.53301,200——
2020-09-11$12.74$162.59227,100——
2020-09-10$12.79$163.23231,900——
2020-09-09$13.18$165.02199,700——
2020-09-08$12.97$162.39331,100——
2020-09-04$13.35$167.14292,900——
2020-09-03$13.45$168.40308,100——
2020-09-02$13.78$172.53156,500——
2020-09-01$13.69$171.40204,800——
2020-08-31$13.55$169.65173,400——
2020-08-28$13.71$171.65169,700——
2020-08-27$13.68$171.28414,900——
2020-08-26$13.48$168.77211,000——
2020-08-25$13.49$168.90313,600——
2020-08-24$13.52$169.27220,200——
2020-08-21$13.42$168.02163,700——
2020-08-20$13.50$169.02126,200——
2020-08-19$13.64$170.77280,300——
2020-08-18$13.68$171.28188,800——
2020-08-17$13.74$172.03208,900——
2020-08-14$13.76$172.28184,800——
2020-08-13$13.82$173.03196,500——
2020-08-12$13.82$173.03206,600——
2020-08-11$13.81$172.90459,400——
2020-08-10$13.72$171.78249,400——
2020-08-07$13.64$170.77158,100——
2020-08-06$13.51$169.15205,600——
2020-08-05$13.56$169.77202,500——
2020-08-04$13.42$168.02265,200——
2020-08-03$13.33$166.89154,000——
2020-07-31$13.11$164.14130,200——
2020-07-30$13.14$164.51190,100——
2020-07-29$13.24$165.77205,600——
2020-07-28$13.04$163.26121,500——
2020-07-27$13.11$164.14187,700——
2020-07-24$12.96$162.26297,000——
2020-07-23$12.98$162.51288,700——
2020-07-22$12.97$162.39269,200——
2020-07-21$12.93$161.89328,600——
2020-07-20$12.81$160.38148,300——
2020-07-17$12.81$160.38119,300——
2020-07-16$12.78$160.01237,000——
2020-07-15$12.87$161.13293,400——
2020-07-14$12.50$156.50199,900——
2020-07-13$12.26$153.50299,800——
2020-07-10$12.41$155.37174,400——
2020-07-09$12.31$154.12226,600——
2020-07-08$12.48$156.25205,500——
2020-07-07$12.43$155.63207,900——
2020-07-06$12.64$158.25217,700——
2020-07-02$12.47$156.13385,200——
2020-07-01$12.46$156.00168,800——
2020-06-30$12.54$157.00214,500——
2020-06-29$12.35$154.62237,800——
2020-06-26$11.99$150.12278,400——
2020-06-25$12.29$153.87247,700——
2020-06-24$12.18$152.50259,200——
2020-06-23$12.48$156.25259,000——
2020-06-22$12.40$155.25217,300——
2020-06-19$12.33$154.37226,200——
2020-06-18$12.39$155.12150,900——
2020-06-17$12.44$155.75222,600——
2020-06-16$12.59$157.63338,600——
2020-06-15$12.24$153.25355,400——
2020-06-12$12.08$151.24447,200——
2020-06-11$11.88$148.74620,800——
2020-06-10$12.77$159.88494,300——
2020-06-09$13.25$162.64379,000——
2020-06-08$13.47$165.34291,400——
2020-06-05$13.26$162.76321,000——
2020-06-04$12.92$158.59288,000——
2020-06-03$12.82$157.36248,100——
2020-06-02$12.44$152.69261,500——
2020-06-01$12.35$151.59263,700——
2020-05-29$12.18$149.50218,500——
2020-05-28$12.20$149.75354,600——
2020-05-27$12.38$151.96639,800——
2020-05-26$12.19$149.63272,900——
2020-05-22$11.77$144.47193,300——
2020-05-21$11.78$144.59197,600——
2020-05-20$11.79$144.72229,000——
2020-05-19$11.51$141.28343,200——
2020-05-18$11.55$141.77412,700——
2020-05-15$10.92$134.04216,200——
2020-05-14$10.80$132.56347,700——
2020-05-13$10.84$133.06305,700——
2020-05-12$11.28$138.46227,600——
2020-05-11$11.57$142.02180,400——
2020-05-08$11.59$142.26239,200——
2020-05-07$11.26$138.21252,400——
2020-05-06$10.95$134.41224,200——
2020-05-05$11.01$135.14323,800——
2020-05-04$10.86$133.30386,600——
2020-05-01$10.95$134.41297,000——
2020-04-30$11.39$139.81363,800——
2020-04-29$11.77$144.47399,800——
2020-04-28$11.19$137.35593,500——
2020-04-27$11.00$135.02456,100——
2020-04-24$10.61$130.23339,000——
2020-04-23$10.53$129.25423,600——
2020-04-22$10.36$127.16345,800——
2020-04-21$10.26$125.94274,100——
2020-04-20$10.41$127.78376,900——
2020-04-17$10.58$129.86548,400——
2020-04-16$10.25$125.81292,800——
2020-04-15$10.32$126.67246,300——
2020-04-14$10.61$130.23516,000——
2020-04-13$10.29$126.30562,000——
2020-04-09$10.48$128.64768,900——
2020-04-08$10.21$125.32812,500——
2020-04-07$9.89$121.39432,900——
2020-04-06$9.75$119.68468,900——
2020-04-03$9.08$111.45447,400——
2020-04-02$9.30$114.15519,400——
2020-04-01$9.03$110.84601,600——
2020-03-31$9.67$118.69538,400——
2020-03-30$9.78$120.04380,700——
2020-03-27$9.92$121.76550,600——
2020-03-26$10.18$124.95776,900——
2020-03-25$9.40$115.38688,000——
2020-03-24$8.80$108.02873,800——
2020-03-23$7.90$96.97792,600——
2020-03-20$8.43$103.471,053,600——
2020-03-19$8.70$106.79724,700——
2020-03-18$8.07$99.051,256,200——
2020-03-17$9.07$111.33966,600——
2020-03-16$8.61$105.68711,200——
2020-03-13$9.99$122.62919,500——
2020-03-12$9.60$117.83676,300——
2020-03-11$10.89$133.67611,200——
2020-03-10$12.09$144.96379,400——
2020-03-09$12.00$143.88672,000——
2020-03-06$13.18$158.03636,000——
2020-03-05$13.35$160.07289,400——
2020-03-04$13.82$165.70516,100——
2020-03-03$13.48$161.63462,500——
2020-03-02$13.66$163.79781,700——
2020-02-28$12.98$155.63890,100——
2020-02-27$13.36$160.19681,100——
2020-02-26$13.94$167.14441,200——
2020-02-25$14.14$169.54352,800——
2020-02-24$14.72$176.50409,500——
2020-02-21$15.23$182.61234,800——
2020-02-20$15.31$183.57212,100——
2020-02-19$15.22$182.49217,400——
2020-02-18$15.10$181.05205,000——
2020-02-14$15.13$181.41142,400——
2020-02-13$15.17$181.89250,600——
2020-02-12$15.06$180.57239,000——
2020-02-11$14.98$179.61236,700——
2020-02-10$14.87$178.29200,800——
2020-02-07$14.85$178.05297,600——
2020-02-06$14.93$179.01157,900——
2020-02-05$14.98$179.61224,400——
2020-02-04$14.71$176.38226,100——
2020-02-03$14.51$173.98214,400——
2020-01-31$14.43$173.02255,400——
2020-01-30$14.69$176.14220,400——
2020-01-29$14.78$177.21192,700——
2020-01-28$14.79$177.33218,500——
2020-01-27$14.70$176.26292,800——
2020-01-24$14.96$179.37333,600——
2020-01-23$15.12$181.29383,200——
2020-01-22$15.03$180.21314,000——
2020-01-21$15.06$180.57360,400——
2020-01-17$15.03$180.21188,400——
2020-01-16$15.07$180.69277,200——
2020-01-15$14.94$179.13264,800——
2020-01-14$14.89$178.53232,900——
2020-01-13$14.79$177.33368,700——
2020-01-10$14.73$176.62172,900——
2020-01-09$14.78$177.21192,300——
2020-01-08$14.72$176.50164,100——
2020-01-07$14.66$175.78214,800——
2020-01-06$14.72$176.50343,400——
2020-01-03$14.73$176.62230,800——
2020-01-02$14.81$177.57378,700——