Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

14.92 +0.15 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.533 5.552 5.517 5.539 108,434 +0.02(+0.29%)
Nov 26, 2003 5.450 5.517 5.450 5.523 254,790 +0.08(+1.52%)
Nov 25, 2003 5.463 5.469 5.428 5.440 453,483 -0.02(-0.41%)
Nov 24, 2003 5.402 5.463 5.393 5.463 269,520 +0.11(+1.97%)
Nov 21, 2003 5.306 5.370 5.329 5.357 229,719 +0.05(+0.96%)
Nov 20, 2003 5.364 5.373 5.306 5.306 230,032 -0.07(-1.25%)
Nov 19, 2003 5.396 5.396 5.361 5.373 263,879 +0.02(+0.42%)
Nov 18, 2003 5.310 5.345 5.310 5.351 214,676 +0.05(+0.96%)
Nov 17, 2003 5.316 5.322 5.274 5.300 301,173 -0.08(-1.54%)
Nov 14, 2003 5.440 5.469 5.367 5.383 319,663 -0.07(-1.29%)
Nov 13, 2003 5.409 5.453 5.380 5.453 239,120 +0.02(+0.41%)
Nov 12, 2003 5.415 5.434 5.393 5.431 236,927 +0.05(+0.89%)
Nov 11, 2003 5.329 5.396 5.329 5.383 332,199 +0.03(+0.48%)
Nov 10, 2003 5.409 5.424 5.354 5.357 290,204 -0.07(-1.24%)
Nov 07, 2003 5.456 5.456 5.383 5.424 209,661 +0.03(+0.59%)
Nov 06, 2003 5.361 5.424 5.357 5.393 198,066 +0.00(+0.00%)
Nov 05, 2003 5.405 5.405 5.357 5.393 236,927 +0.04(+0.66%)
Nov 04, 2003 5.405 5.405 5.357 5.357 263,446 -0.04(-0.77%)
Nov 03, 2003 5.393 5.421 5.361 5.399 232,417 +0.02(+0.42%)
Oct 31, 2003 5.364 5.377 5.341 5.377 155,757 +0.01(+0.24%)
Oct 30, 2003 5.421 5.421 5.332 5.364 225,331 -0.02(-0.36%)
Oct 29, 2003 5.351 5.386 5.306 5.383 263,565 +0.03(+0.60%)
Oct 28, 2003 5.259 5.361 5.259 5.351 259,491 +0.10(+1.82%)
Oct 27, 2003 5.220 5.262 5.192 5.255 336,586 +0.04(+0.80%)
Oct 24, 2003 5.220 5.220 5.176 5.214 161,398 -0.00(-0.06%)
Oct 23, 2003 5.268 5.278 5.214 5.217 262,312 -0.05(-0.91%)
Oct 22, 2003 5.335 5.335 5.265 5.265 230,972 -0.07(-1.32%)
Oct 21, 2003 5.284 5.335 5.278 5.335 205,587 +0.05(+1.03%)
Oct 20, 2003 5.268 5.322 5.262 5.281 246,642 +0.00(+0.00%)
Oct 17, 2003 5.329 5.329 5.294 5.281 183,963 -0.07(-1.25%)
Oct 16, 2003 5.310 5.348 5.297 5.348 242,881 +0.07(+1.27%)
Oct 15, 2003 5.341 5.405 5.281 5.281 479,495 -0.10(-1.78%)
Oct 14, 2003 5.377 5.412 5.348 5.377 248,836 +0.00(+0.06%)
Oct 13, 2003 5.364 5.409 5.345 5.373 293,965 +0.04(+0.66%)
Oct 10, 2003 5.361 5.361 5.313 5.338 210,288 -0.03(-0.48%)
Oct 09, 2003 5.306 5.386 5.306 5.364 387,670 +0.08(+1.45%)
Oct 08, 2003 5.310 5.329 5.281 5.287 295,845 -0.02(-0.42%)
Oct 07, 2003 5.239 5.297 5.233 5.310 321,230 +0.07(+1.34%)
Oct 06, 2003 5.227 5.265 5.160 5.239 247,582 +0.01(+0.24%)
Oct 03, 2003 5.217 5.246 5.201 5.227 309,948 +0.07(+1.42%)
Oct 02, 2003 5.182 5.198 5.150 5.153 253,223 -0.01(-0.19%)
Oct 01, 2003 5.048 5.163 5.048 5.163 270,773 +0.14(+2.73%)
Sep 30, 2003 5.051 5.070 5.042 5.026 276,101 -0.03(-0.51%)
Sep 29, 2003 5.045 5.089 5.035 5.051 252,596 +0.01(+0.13%)
Sep 26, 2003 5.163 5.131 5.045 5.045 352,570 -0.12(-2.29%)
Sep 25, 2003 5.201 5.201 5.160 5.163 276,728 -0.01(-0.19%)
Sep 24, 2003 5.259 5.233 5.192 5.172 257,924 -0.09(-1.64%)
Sep 23, 2003 5.207 5.259 5.182 5.259 195,245 +0.08(+1.60%)
Sep 22, 2003 5.166 5.207 5.156 5.176 288,324 -0.09(-1.64%)
Sep 19, 2003 5.249 5.265 5.236 5.262 239,434 +0.01(+0.18%)
Sep 18, 2003 5.182 5.233 5.185 5.252 296,158 +0.07(+1.35%)
Sep 17, 2003 5.150 5.198 5.150 5.182 402,713 +0.03(+0.62%)
Sep 16, 2003 5.105 5.163 5.089 5.150 204,333 +0.08(+1.51%)
Sep 15, 2003 5.080 5.099 5.026 5.073 285,190 +0.00(+0.00%)
Sep 12, 2003 5.010 5.083 4.952 5.073 219,063 +0.08(+1.53%)
Sep 11, 2003 5.010 5.038 4.971 4.997 271,400 +0.00(+0.00%)
Sep 10, 2003 5.105 5.105 4.949 4.997 395,818 -0.09(-1.82%)
Sep 09, 2003 5.121 5.169 5.061 5.089 371,060 -0.04(-0.81%)
Sep 08, 2003 5.105 5.198 5.105 5.131 312,768 +0.01(+0.12%)
Sep 05, 2003 5.144 5.144 5.096 5.125 282,369 -0.02(-0.37%)
Sep 04, 2003 5.217 5.217 5.109 5.144 392,998 -0.09(-1.65%)
Sep 03, 2003 5.220 5.259 5.172 5.230 398,012 +0.04(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.