NYSE · RVT · stock
Royce Small-Cap Trust, INC. (RVT) stock price history
Every NYSE trading session of Royce Small-Cap Trust, INC. from Nov 19, 1986 to Sep 28, 2026: 10,039 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RVT adjusted close, 1986 to 2026
- $19.03
- All time high, 2026
- $19.12
- 52 week high, $13.99 low
- 10,039
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
RVT key facts
- Royce Small-Cap Trust, INC. (RVT) closed at $17.20 on Sep 28, 2026 on NYSE.
- RVT's all time high close is $19.03, set on Aug 17, 2026; its all time low close is $0.2779 on Oct 29, 1987.
- RVT's 52 week range is $13.99 to $19.12.
- RVT returned +14.6% over the year to Sep 28, 2026 and +42.6% over five years.
- Over ten years RVT returned +203%, +11.7% a year compounded.
- RVT's deepest drawdown was -72.3% from Feb 26, 2007 to Mar 9, 2009.
- DataCedar holds 10,039 daily sessions of RVT history from Nov 19, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RVT price chart, 1986 to 2026
RVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -5.9% |
| 6 months | +8.6% |
| Year to date | +10.4% |
| 1 year | +14.6% |
| 3 years | +67.5% |
| 5 years | +42.6% |
| 10 years | +202.8% |
| Since Nov 19, 1986 | +3,739% |
| Compound annual growth, 39.9 years | +9.6% |
RVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.03 on Aug 17, 2026
- All time low close
- $0.2779 on Oct 29, 1987
- 52 week high
- $19.12 on Aug 18, 2026
- 52 week low
- $13.99 on Nov 20, 2025
- Deepest drawdown
- -72.3% from Feb 26, 2007 to Mar 9, 2009, recovered May 17, 2013
- Best single session
- +16.7% on Oct 30, 1987
- Worst single session
- -16.7% on Nov 20, 2008
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1986
- 38.4×
- Best calendar year
- 2003, +42%
- Worst calendar year
- 2008, -48%
RVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Nov 19, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.58 | $19.12 | $15.49 | $17.20 | +10.7% | 53.8M | 185 |
| 2025 | $14.04 | $15.96 | $10.91 | $15.54 | +11.5% | 68.2M | 250 |
| 2024 | $11.78 | $14.53 | $11.09 | $13.93 | +17.9% | 59.4M | 252 |
| 2023 | $9.99 | $11.95 | $9.41 | $11.81 | +18.8% | 62.2M | 250 |
| 2022 | $13.56 | $13.66 | $9.00 | $9.94 | -26.3% | 73.2M | 251 |
| 2021 | $10.23 | $13.55 | $9.92 | $13.48 | +32.7% | 54.8M | 252 |
| 2020 | $8.64 | $10.40 | $4.47 | $10.16 | +18.2% | 81.4M | 253 |
| 2019 | $6.28 | $8.79 | $6.26 | $8.60 | +35.4% | 66.4M | 252 |
| 2018 | $8.05 | $8.75 | $5.89 | $6.35 | -20.7% | 81.2M | 251 |
| 2017 | $6.19 | $8.04 | $6.08 | $8.01 | +30.6% | 65.6M | 251 |
| 2016 | $4.88 | $6.33 | $3.98 | $6.13 | +23.4% | 70.2M | 252 |
| 2015 | $5.51 | $5.68 | $4.33 | $4.97 | -9.6% | 55.2M | 252 |
| 2014 | $5.61 | $5.73 | $4.84 | $5.49 | +0.9% | 48.8M | 252 |
| 2013 | $4.07 | $5.51 | $4.06 | $5.45 | +36.1% | 43.9M | 252 |
| 2012 | $3.51 | $4.04 | $3.43 | $4.00 | +16.3% | 44.8M | 250 |
| 2011 | $3.86 | $4.25 | $2.80 | $3.44 | -10.6% | 57.7M | 252 |
| 2010 | $2.87 | $3.89 | $2.38 | $3.85 | +35.1% | 58.3M | 252 |
| 2009 | $2.11 | $2.90 | $1.30 | $2.85 | +36.2% | 55.8M | 252 |
| 2008 | $4.03 | $4.16 | $1.33 | $2.09 | -48.5% | 39.7M | 253 |
| 2007 | $4.39 | $4.77 | $3.40 | $4.06 | -8.5% | 25.9M | 251 |
| 2006 | $3.71 | $4.46 | $3.43 | $4.44 | +20.4% | 18.9M | 251 |
| 2005 | $3.46 | $3.82 | $3.01 | $3.69 | +6.5% | 20.6M | 252 |
| 2004 | $2.69 | $3.52 | $2.41 | $3.46 | +28.5% | 24.9M | 252 |
| 2003 | $1.89 | $2.71 | $1.62 | $2.69 | +42.4% | 34.4M | 252 |
| 2002 | $2.06 | $2.51 | $1.60 | $1.89 | -7.2% | 26.6M | 252 |
| 2001 | $1.71 | $2.09 | $1.52 | $2.04 | +19.7% | 20.3M | 248 |
| 2000 | $1.40 | $1.71 | $1.39 | $1.70 | +23.0% | 13.6M | 252 |
| 1999 | $1.26 | $1.40 | $1.08 | $1.38 | +10.8% | 17.9M | 252 |
| 1998 | $1.25 | $1.46 | $0.9834 | $1.25 | +1.5% | 14.9M | 252 |
| 1997 | $0.9467 | $1.39 | $0.8615 | $1.23 | +28.8% | 18.6M | 253 |
| 1996 | $0.8205 | $0.9561 | $0.7773 | $0.9561 | +16.5% | 13.8M | 254 |
| 1995 | $0.6946 | $0.8896 | $0.6946 | $0.8205 | +19.5% | 9.2M | 252 |
| 1994 | $0.8032 | $0.8343 | $0.6784 | $0.6868 | -14.5% | 6M | 252 |
| 1993 | $0.7062 | $0.8132 | $0.6848 | $0.8032 | +14.9% | 5.3M | 253 |
| 1992 | $0.5808 | $0.7296 | $0.5738 | $0.6991 | +18.9% | 6.4M | 254 |
| 1991 | $0.4257 | $0.5879 | $0.3991 | $0.5879 | +36.0% | 7.2M | 253 |
| 1990 | $0.4877 | $0.5070 | $0.3594 | $0.4323 | -11.4% | 5.3M | 253 |
| 1989 | $0.4007 | $0.4877 | $0.3885 | $0.4877 | +23.6% | 5.4M | 252 |
| 1988 | $0.3289 | $0.4246 | $0.3169 | $0.3946 | +22.2% | 4.6M | 253 |
| 1987 | $0.4425 | $0.5097 | $0.2663 | $0.3229 | -27.0% | 6.5M | 253 |
| 1986 | $0.4369 | $0.4537 | $0.4313 | $0.4425 | n/a | 1.6M | 29 |
RVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.20 | -7.4% |
| August 2026 | $18.57 | +2.7% |
| July 2026 | $18.09 | -2.1% |
| June 2026 | $18.47 | +1.3% |
| May 2026 | $18.23 | +0.9% |
| April 2026 | $18.07 | +10.8% |
| March 2026 | $16.31 | -8.0% |
| February 2026 | $17.72 | +5.7% |
| January 2026 | $16.76 | +7.9% |
| December 2025 | $15.54 | +2.4% |
| November 2025 | $15.18 | +1.6% |
| October 2025 | $14.95 | -0.8% |
About the RVT data
Daily bars. 10,039 sessions from Nov 19, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RVT share price history
