Royce Small-Cap Stock Price History
NYSE: RVTFinanceTrusts Except Educational Religious and CharitableUSD
16.98+0.17 (+1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RVT price history at a glance
The price history for Royce Small-Cap (RVT) on this page begins on November 17, 1986, when the stock closed at $9.23; it most recently closed at $16.98 on October 5, 2026. The highest price in this record is $22.02, reached on February 12, 2007; the latest close is 22.9% below that peak. Across the 39 complete calendar years in the table, RVT finished higher in 25 and lower in 14. Its best year was 2010 (+34.8%) and its worst was 2008 (-50.3%).
Over roughly 40 years the share price changed +84.1%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, RVT has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $22.02
- Date of high
- Feb 12, 2007
- Low since 1986
- $4.54
- Date of low
- Mar 9, 2009
- 52-week high
- $19.12
- 52-week low
- $14.97
- IPO year
- 1986
- Last close
- $16.98
RVT returns
1 week
-1.68%
1 month
-6.55%
3 months
-6.24%
6 months
-4.50%
Year to date
+5.47%
1 year
+5.33%
3 years
+35.51%
5 years
-8.71%
RVT price return, excluding dividends.
RVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.98 | +5.33% |
| 2025 | 16.12 | +1.77% |
| 2024 | 15.84 | +8.79% |
| 2023 | 14.56 | +9.80% |
| 2022 | 13.26 | -32.31% |
| 2021 | 19.59 | +21.38% |
| 2020 | 16.14 | +9.57% |
| 2019 | 14.73 | +21.43% |
| 2018 | 12.13 | -24.98% |
| 2017 | 16.17 | +20.76% |
| 2016 | 13.39 | +13.76% |
| 2015 | 11.77 | -17.69% |
| 2014 | 14.30 | -9.09% |
| 2013 | 15.73 | +22.32% |
| 2012 | 12.86 | +13.61% |
| 2011 | 11.32 | -15.61% |
| 2010 | 13.41 | +34.75% |
| 2009 | 9.95 | +22.61% |
| 2008 | 8.12 | -50.28% |
| 2007 | 16.33 | -20.31% |
| 2006 | 20.49 | +10.61% |
| 2005 | 18.52 | -1.76% |
| 2004 | 18.86 | +20.45% |
| 2003 | 15.66 | +21.39% |
| 2002 | 12.90 | -12.35% |
| 2001 | 14.71 | +10.48% |
| 2000 | 13.32 | +10.53% |
| 1999 | 12.05 | -5.00% |
| 1998 | 12.68 | -9.84% |
| 1997 | 14.07 | +24.49% |
| 1996 | 11.30 | +3.16% |
| 1995 | 10.95 | +7.95% |
| 1994 | 10.15 | -14.56% |
| 1993 | 11.88 | +5.10% |
| 1992 | 11.30 | +18.07% |
| 1991 | 9.57 | +29.69% |
| 1990 | 7.38 | -15.79% |
| 1989 | 8.76 | +16.92% |
| 1988 | 7.50 | +20.37% |
| 1987 | 6.23 | -31.65% |
| 1986* | 9.11 | -1.25% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
RVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.83 | 16.98 | 16.69 | 16.98 | +1.01% | |
| 16.85 | 16.90 | 16.64 | 16.81 | -0.65% | |
| 17.09 | 17.10 | 16.83 | 16.92 | -1.46% | |
| 17.22 | 17.33 | 17.03 | 17.17 | -0.29% | |
| 17.25 | 17.30 | 17.12 | 17.22 | -0.29% | |
| 17.20 | 17.37 | 17.16 | 17.27 | +1.05% | |
| 17.16 | 17.29 | 16.87 | 17.09 | -0.23% | |
| 17.12 | 17.31 | 16.96 | 17.13 | +0.06% | |
| 17.38 | 17.44 | 16.89 | 17.12 | -0.47% | |
| 17.20 | 17.27 | 17.04 | 17.20 | -0.41% | |
| 17.41 | 17.73 | 17.21 | 17.27 | -0.17% | |
| 17.32 | 17.44 | 17.15 | 17.30 | -0.12% | |
| 17.61 | 17.61 | 17.29 | 17.32 | -1.70% | |
| 17.56 | 17.68 | 17.42 | 17.62 | +0.92% | |
| 17.37 | 17.53 | 17.33 | 17.46 | +0.75% | |
| 17.44 | 17.44 | 17.26 | 17.33 | -0.63% | |
| 17.75 | 17.75 | 17.41 | 17.44 | -0.17% | |
| 17.44 | 17.55 | 17.25 | 17.47 | +1.04% | |
| 17.55 | 17.86 | 17.27 | 17.29 | -1.48% | |
| 17.63 | 17.74 | 17.50 | 17.55 | -1.29% | |
| 17.81 | 17.88 | 17.73 | 17.78 | -0.73% | |
| 18.13 | 18.66 | 17.89 | 17.91 | -1.43% | |
| 18.43 | 18.45 | 18.16 | 18.17 | -1.52% | |
| 18.56 | 18.65 | 18.40 | 18.45 | -0.11% | |
| 18.49 | 18.58 | 18.33 | 18.47 | 0.00% | |
| 18.47 | 18.51 | 18.26 | 18.47 | +0.82% | |
| 18.28 | 18.38 | 18.19 | 18.32 | +0.71% | |
| 18.48 | 18.48 | 18.10 | 18.19 | -2.05% | |
| 18.57 | 18.57 | 18.50 | 18.57 | -0.16% | |
| 18.88 | 18.92 | 18.59 | 18.60 | -1.22% | |
| 18.76 | 18.92 | 18.71 | 18.83 | +0.37% | |
| 18.71 | 18.85 | 18.66 | 18.76 | +0.27% | |
| 18.78 | 18.95 | 18.60 | 18.71 | +0.65% | |
| 18.72 | 18.73 | 18.58 | 18.59 | -0.64% | |
| 18.72 | 18.73 | 18.57 | 18.71 | +0.86% | |
| 18.73 | 18.73 | 18.55 | 18.55 | -1.43% | |
| 18.89 | 18.97 | 18.66 | 18.82 | +0.53% | |
| 19.02 | 19.12 | 18.72 | 18.72 | -1.63% | |
| 18.99 | 19.05 | 18.94 | 19.03 | +0.21% | |
| 18.98 | 19.05 | 18.95 | 18.99 | +0.32% | |
| 18.91 | 18.97 | 18.80 | 18.93 | +0.42% | |
| 18.87 | 18.93 | 18.79 | 18.85 | +0.16% | |
| 18.78 | 18.88 | 18.72 | 18.82 | +0.48% | |
| 18.74 | 18.82 | 18.70 | 18.73 | -0.48% | |
| 18.69 | 18.88 | 18.69 | 18.82 | +1.40% | |
| 18.69 | 18.80 | 18.56 | 18.56 | -0.70% | |
| 18.84 | 18.84 | 18.63 | 18.69 | -0.21% | |
| 18.52 | 18.75 | 18.50 | 18.73 | +1.63% | |
| 18.20 | 18.46 | 18.12 | 18.43 | +1.88% | |
| 18.07 | 18.12 | 17.91 | 18.09 | +0.50% | |
| 18.05 | 18.15 | 17.93 | 18.00 | +0.67% | |
| 18.19 | 18.25 | 17.82 | 17.88 | -1.54% | |
| 18.15 | 18.20 | 17.95 | 18.16 | +0.44% | |
| 18.05 | 18.18 | 17.98 | 18.08 | +0.22% | |
| 18.08 | 18.19 | 17.90 | 18.04 | +0.33% | |
| 17.97 | 18.09 | 17.88 | 17.98 | -0.39% | |
| 18.15 | 18.26 | 18.03 | 18.05 | -0.44% | |
| 17.97 | 18.25 | 17.95 | 18.13 | +1.00% | |
| 18.08 | 18.13 | 17.86 | 17.95 | +0.17% | |
| 17.88 | 18.03 | 17.82 | 17.92 | -0.44% | |
| 18.10 | 18.14 | 17.96 | 18.00 | -0.55% | |
| 18.25 | 18.25 | 18.00 | 18.10 | -0.28% | |
| 18.09 | 18.20 | 17.98 | 18.15 | +1.28% | |
| 18.01 | 18.15 | 17.85 | 17.92 | -1.05% | |
| 18.27 | 18.29 | 18.05 | 18.11 | -0.44% | |
| 18.05 | 18.26 | 17.97 | 18.19 | +1.45% | |
| 17.99 | 18.08 | 17.72 | 17.93 | -1.32% | |
| 18.31 | 18.35 | 18.11 | 18.17 | -1.09% | |
| 18.43 | 18.59 | 18.36 | 18.37 | -0.54% | |
| 18.53 | 18.62 | 18.26 | 18.47 | -0.22% | |
| 18.42 | 18.63 | 18.35 | 18.51 | +0.22% | |
| 18.44 | 18.53 | 18.30 | 18.47 | +0.60% | |
| 18.43 | 18.59 | 18.17 | 18.36 | +0.44% | |
| 18.25 | 18.34 | 18.16 | 18.28 | -0.16% | |
| 18.35 | 18.44 | 18.15 | 18.31 | +1.38% | |
| 17.99 | 18.14 | 17.80 | 18.06 | +0.95% | |
| 17.87 | 17.96 | 17.63 | 17.89 | -1.00% | |
| 18.03 | 18.20 | 17.95 | 18.07 | +0.72% | |
| 18.08 | 18.08 | 17.83 | 17.94 | +1.01% | |
| 17.82 | 18.10 | 17.72 | 17.76 | -0.89% | |
| 18.19 | 18.20 | 17.91 | 17.92 | -1.05% | |
| 18.25 | 18.39 | 17.77 | 18.11 | +0.89% | |
| 17.73 | 17.99 | 17.65 | 17.95 | +2.22% | |
| 17.26 | 17.62 | 17.26 | 17.56 | +0.34% | |
| 17.88 | 18.07 | 17.47 | 17.50 | -1.41% | |
| 18.00 | 18.05 | 17.36 | 17.75 | -0.11% | |
| 17.82 | 17.98 | 17.76 | 17.77 | +0.79% | |
| 18.02 | 18.09 | 17.42 | 17.63 | -2.92% | |
| 18.24 | 18.45 | 18.15 | 18.16 | -0.22% | |
| 18.35 | 18.44 | 18.16 | 18.20 | -1.52% | |
| 18.31 | 18.55 | 18.31 | 18.48 | +0.49% | |
| 18.54 | 18.55 | 18.26 | 18.39 | -0.92% | |
| 18.59 | 18.70 | 18.41 | 18.56 | -0.32% | |
| 18.39 | 18.77 | 18.35 | 18.62 | +0.59% | |
| 18.67 | 18.76 | 18.51 | 18.51 | -0.80% | |
| 18.51 | 18.84 | 18.45 | 18.66 | +1.91% | |
| 18.29 | 18.40 | 18.06 | 18.31 | +1.05% | |
| 17.99 | 18.24 | 17.90 | 18.12 | +0.67% | |
| 17.79 | 18.00 | 17.67 | 18.00 | +1.87% | |
| 17.61 | 17.82 | 17.51 | 17.67 | -0.45% | |
| 17.98 | 18.10 | 17.61 | 17.75 | -1.50% | |
| 18.26 | 18.26 | 17.89 | 18.02 | -2.22% | |
| 18.51 | 18.59 | 18.21 | 18.43 | -0.22% | |
| 18.43 | 18.63 | 18.25 | 18.47 | +0.27% | |
| 18.72 | 18.72 | 18.30 | 18.42 | -1.81% | |
| 18.68 | 18.88 | 18.68 | 18.76 | +0.43% | |
| 18.64 | 18.76 | 18.60 | 18.68 | +0.59% | |
| 18.71 | 18.81 | 18.49 | 18.57 | -0.70% | |
| 18.60 | 18.73 | 18.30 | 18.70 | +0.97% | |
| 18.40 | 18.55 | 18.18 | 18.52 | +0.98% | |
| 18.43 | 18.45 | 18.10 | 18.34 | -0.86% | |
| 18.50 | 18.54 | 18.39 | 18.50 | +0.54% | |
| 18.17 | 18.45 | 18.17 | 18.40 | +1.10% | |
| 18.20 | 18.39 | 18.06 | 18.20 | -0.16% | |
| 18.41 | 18.45 | 18.10 | 18.23 | -1.30% | |
| 18.39 | 18.50 | 18.34 | 18.47 | +0.71% | |
| 18.22 | 18.47 | 18.22 | 18.34 | +0.66% | |
| 18.38 | 18.40 | 18.12 | 18.22 | -0.44% | |
| 18.37 | 18.44 | 18.19 | 18.30 | +0.38% | |
| 18.20 | 18.43 | 18.08 | 18.23 | +0.16% | |
| 18.11 | 18.24 | 17.96 | 18.20 | +0.83% | |
| 17.95 | 18.22 | 17.90 | 18.05 | +1.75% | |
| 17.96 | 18.03 | 17.69 | 17.74 | -1.61% | |
| 18.14 | 18.20 | 17.91 | 18.03 | -0.55% | |
| 17.99 | 18.24 | 17.97 | 18.13 | +1.17% | |
| 17.77 | 17.96 | 17.55 | 17.92 | +0.79% | |
| 17.84 | 17.90 | 17.70 | 17.78 | +0.34% | |
| 17.43 | 17.90 | 17.43 | 17.72 | +1.43% | |
| 17.49 | 17.63 | 17.20 | 17.47 | +3.62% | |
| 16.89 | 16.95 | 16.67 | 16.86 | -0.24% | |
| 16.99 | 16.99 | 16.67 | 16.90 | 0.00% | |
| 16.65 | 17.10 | 16.64 | 16.90 | -0.47% | |
| 16.79 | 17.16 | 16.74 | 16.98 | +2.29% | |
| 16.30 | 16.70 | 16.21 | 16.60 | +3.17% | |
| 16.52 | 16.59 | 15.90 | 16.09 | -0.19% | |
| 16.39 | 16.43 | 16.05 | 16.12 | -1.77% | |
| 16.80 | 16.95 | 16.32 | 16.41 | -2.84% | |
| 16.87 | 17.10 | 16.67 | 16.89 | +1.62% | |
| 16.29 | 16.72 | 16.26 | 16.62 | +1.71% | |
| 16.40 | 16.74 | 16.24 | 16.34 | +0.86% | |
| 16.74 | 16.74 | 16.05 | 16.20 | -2.64% | |
| 16.55 | 16.73 | 16.45 | 16.64 | -0.24% | |
| 16.81 | 16.91 | 16.64 | 16.68 | -1.01% | |
| 16.85 | 17.00 | 16.75 | 16.85 | +0.90% | |
| 16.76 | 17.07 | 16.60 | 16.70 | +1.46% | |
| 16.86 | 16.90 | 16.40 | 16.46 | -1.67% | |
| 16.77 | 17.17 | 16.66 | 16.74 | -2.50% | |
| 17.25 | 17.50 | 17.10 | 17.17 | -0.17% | |
| 17.15 | 17.55 | 17.12 | 17.20 | +0.70% | |
| 17.12 | 17.22 | 16.60 | 17.08 | -1.27% | |
| 17.50 | 17.58 | 17.20 | 17.30 | -2.09% | |
| 18.04 | 18.16 | 17.61 | 17.67 | -2.48% | |
| 18.29 | 18.35 | 18.12 | 18.12 | -0.11% | |
| 18.33 | 18.44 | 17.96 | 18.14 | -2.42% | |
| 18.13 | 18.59 | 18.13 | 18.59 | +1.25% | |
| 18.53 | 18.53 | 18.22 | 18.36 | -1.55% | |
| 18.54 | 18.66 | 18.32 | 18.65 | +1.14% | |
| 18.54 | 18.56 | 18.37 | 18.44 | 0.00% | |
| 18.27 | 18.49 | 18.22 | 18.44 | +0.99% | |
| 18.42 | 18.52 | 18.05 | 18.26 | -1.08% | |
| 18.45 | 18.61 | 18.30 | 18.46 | -0.16% | |
| 18.59 | 18.59 | 18.40 | 18.49 | -0.59% | |
| 18.62 | 18.73 | 18.49 | 18.60 | +0.70% | |
| 18.32 | 18.51 | 18.26 | 18.47 | +0.54% | |
| 18.14 | 18.43 | 18.02 | 18.37 | +2.11% | |
| 18.32 | 18.35 | 17.75 | 17.99 | -0.99% | |
| 18.35 | 18.35 | 17.93 | 18.17 | -0.06% | |
| 18.14 | 18.28 | 18.09 | 18.18 | +0.33% | |
| 17.89 | 18.15 | 17.76 | 18.12 | +1.40% | |
| 17.51 | 17.88 | 17.49 | 17.87 | +3.18% | |
| 17.46 | 17.58 | 17.29 | 17.32 | -0.80% | |
| 17.61 | 17.61 | 17.24 | 17.46 | -0.34% | |
| 17.62 | 17.69 | 17.32 | 17.52 | +0.23% | |
| 17.30 | 17.67 | 17.24 | 17.48 | +0.63% | |
| 17.42 | 17.49 | 17.22 | 17.37 | -0.46% | |
| 17.60 | 17.62 | 17.30 | 17.45 | -0.06% | |
| 17.57 | 17.71 | 17.44 | 17.46 | -0.29% | |
| 17.65 | 17.68 | 17.43 | 17.51 | -0.51% | |
| 17.55 | 17.63 | 17.52 | 17.60 | +0.80% | |
| 17.55 | 17.57 | 17.36 | 17.46 | -0.23% | |
| 17.55 | 17.59 | 17.45 | 17.50 | +0.40% | |
| 17.13 | 17.47 | 17.13 | 17.43 | +1.81% | |
| 17.27 | 17.31 | 17.08 | 17.12 | -1.55% | |
| 17.21 | 17.44 | 17.21 | 17.39 | +1.05% | |
| 17.12 | 17.26 | 17.08 | 17.21 | +0.47% | |
| 17.00 | 17.17 | 16.95 | 17.13 | +0.47% | |
| 17.15 | 17.20 | 17.01 | 17.05 | +0.12% | |
| 16.84 | 17.12 | 16.80 | 17.03 | +1.25% | |
| 16.79 | 16.88 | 16.72 | 16.82 | +0.48% | |
| 16.60 | 16.74 | 16.54 | 16.74 | +0.72% | |
| 16.65 | 16.68 | 16.52 | 16.62 | +0.06% | |
| 16.37 | 16.65 | 16.32 | 16.61 | +1.53% | |
| 16.23 | 16.44 | 16.16 | 16.36 | +1.49% | |
| 16.14 | 16.23 | 16.05 | 16.12 | +0.12% | |
| 16.15 | 16.21 | 16.10 | 16.10 | -0.25% | |
| 16.20 | 16.24 | 16.13 | 16.14 | -0.31% | |
| 16.27 | 16.31 | 16.15 | 16.19 | -0.49% | |
| 16.36 | 16.40 | 16.25 | 16.27 | -0.31% | |
| 16.29 | 16.34 | 16.24 | 16.32 | +0.87% | |
| 16.27 | 16.33 | 16.15 | 16.18 | -0.86% | |
| 16.26 | 16.49 | 16.26 | 16.32 | +0.62% | |
| 16.18 | 16.54 | 16.10 | 16.22 | +0.93% | |
| 16.09 | 16.15 | 15.98 | 16.07 | +1.20% | |
| 15.96 | 16.09 | 15.85 | 15.88 | -0.44% | |
| 16.00 | 16.24 | 15.88 | 15.95 | -0.62% | |
| 16.22 | 16.22 | 16.04 | 16.05 | -0.68% | |
| 16.43 | 16.46 | 16.09 | 16.16 | -1.40% | |
| 16.33 | 16.50 | 16.31 | 16.39 | -2.85% | |
| 16.46 | 16.87 | 16.46 | 16.87 | +2.43% | |
| 16.46 | 16.58 | 16.45 | 16.47 | +0.37% | |
| 16.51 | 16.56 | 16.38 | 16.41 | +0.24% | |
| 16.35 | 16.50 | 16.33 | 16.37 | +0.37% | |
| 16.40 | 16.50 | 16.31 | 16.31 | -0.55% | |
| 16.20 | 16.40 | 16.20 | 16.40 | +1.42% | |
| 16.13 | 16.25 | 16.04 | 16.17 | +0.56% | |
| 16.17 | 16.26 | 16.08 | 16.08 | -1.05% | |
| 16.20 | 16.26 | 16.14 | 16.25 | +0.74% | |
| 16.00 | 16.24 | 15.98 | 16.13 | +1.00% | |
| 15.66 | 16.10 | 15.66 | 15.97 | +1.98% | |
| 15.42 | 15.68 | 15.42 | 15.66 | +1.82% | |
| 15.03 | 15.49 | 15.03 | 15.38 | +2.60% | |
| 15.41 | 15.57 | 14.97 | 14.99 | -1.70% | |
| 15.21 | 15.46 | 15.21 | 15.25 | +0.26% | |
| 15.12 | 15.31 | 15.06 | 15.21 | +0.07% | |
| 15.50 | 15.53 | 15.15 | 15.20 | -1.94% | |
| 15.40 | 15.63 | 15.23 | 15.50 | 0.00% | |
| 15.80 | 15.96 | 15.49 | 15.50 | -2.58% | |
| 15.95 | 16.05 | 15.91 | 15.91 | -0.06% | |
| 15.91 | 15.97 | 15.84 | 15.92 | +0.44% | |
| 15.99 | 16.08 | 15.82 | 15.85 | +0.44% | |
| 15.59 | 15.81 | 15.51 | 15.78 | +0.57% | |
| 15.96 | 15.98 | 15.69 | 15.69 | -1.63% | |
| 15.76 | 16.00 | 15.68 | 15.95 | +1.53% | |
| 15.74 | 15.83 | 15.61 | 15.71 | -0.95% | |
| 16.00 | 16.00 | 15.80 | 15.86 | -0.88% | |
| 15.95 | 16.03 | 15.85 | 16.00 | +0.57% | |
| 16.01 | 16.12 | 15.85 | 15.91 | -0.87% | |
| 16.25 | 16.35 | 15.92 | 16.05 | -1.05% | |
| 16.27 | 16.33 | 16.16 | 16.22 | -0.61% | |
| 16.50 | 16.51 | 16.28 | 16.32 | +0.06% | |
| 16.34 | 16.43 | 16.25 | 16.31 | +0.80% | |
| 15.87 | 16.23 | 15.87 | 16.18 | +1.89% | |
| 16.09 | 16.17 | 15.79 | 15.88 | -1.12% | |
| 16.09 | 16.20 | 16.03 | 16.06 | -0.12% | |
| 16.02 | 16.20 | 16.02 | 16.08 | +1.07% | |
| 16.03 | 16.07 | 15.81 | 15.91 | -0.56% | |
| 16.24 | 16.24 | 15.91 | 16.00 | -0.93% | |
| 16.19 | 16.39 | 16.00 | 16.15 | -0.06% | |
| 15.88 | 16.20 | 15.74 | 16.16 | +1.19% | |
| 15.86 | 16.03 | 15.83 | 15.97 | +1.85% | |
| 16.15 | 16.26 | 15.63 | 15.68 | -2.73% | |
| 16.40 | 16.41 | 16.09 | 16.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RVT chart for longer ranges.