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

Royce Value Trust, Inc. (NY: RVT )

14.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2018 8.946 9.015 8.946 8.996 408,409 +0.04(+0.42%)
Nov 29, 2018 8.914 8.987 8.870 8.958 332,333 +0.04(+0.50%)
Nov 28, 2018 8.775 8.926 8.724 8.914 559,033 +0.18(+2.10%)
Nov 27, 2018 8.661 8.750 8.661 8.731 1,027,070 +0.03(+0.29%)
Nov 26, 2018 8.680 8.756 8.669 8.706 478,448 +0.09(+1.10%)
Nov 23, 2018 8.516 8.661 8.497 8.611 278,072 +0.03(+0.37%)
Nov 21, 2018 8.579 8.579 8.579 0 +0.08(+0.97%)
Nov 20, 2018 8.623 8.661 8.472 8.497 1,567,808 -0.22(-2.54%)
Nov 19, 2018 8.883 8.902 8.706 8.718 422,827 -0.17(-1.92%)
Nov 16, 2018 8.908 8.939 8.819 8.889 803,373 -0.05(-0.57%)
Nov 15, 2018 8.788 8.971 8.781 8.939 480,860 +0.10(+1.14%)
Nov 14, 2018 8.984 9.028 8.794 8.838 551,651 -0.11(-1.27%)
Nov 13, 2018 9.009 9.072 8.876 8.952 492,451 -0.03(-0.28%)
Nov 12, 2018 9.104 9.104 8.946 8.977 291,321 -0.15(-1.66%)
Nov 09, 2018 9.230 9.230 9.053 9.129 326,632 -0.15(-1.63%)
Nov 08, 2018 9.300 9.306 9.218 9.281 362,032 +0.02(+0.20%)
Nov 07, 2018 9.154 9.281 9.072 9.262 547,578 +0.20(+2.23%)
Nov 06, 2018 9.009 9.079 8.984 9.060 388,958 +0.08(+0.84%)
Nov 05, 2018 8.996 9.047 8.946 8.984 407,594 +0.04(+0.42%)
Nov 02, 2018 9.053 9.094 8.933 8.946 1,583,812 -0.07(-0.76%)
Nov 01, 2018 8.857 9.022 8.851 9.015 346,433 +0.19(+2.14%)
Oct 31, 2018 8.813 8.876 8.788 8.826 422,294 +0.08(+0.87%)
Oct 30, 2018 8.661 8.775 8.642 8.750 753,963 +0.07(+0.80%)
Oct 29, 2018 8.876 8.952 8.623 8.680 633,566 -0.11(-1.29%)
Oct 26, 2018 8.813 8.889 8.674 8.794 709,734 -0.13(-1.42%)
Oct 25, 2018 8.845 9.009 8.845 8.920 890,561 +0.13(+1.44%)
Oct 24, 2018 9.066 9.104 8.781 8.794 715,390 -0.27(-2.93%)
Oct 23, 2018 9.079 9.123 8.990 9.060 624,891 -0.13(-1.38%)
Oct 22, 2018 9.300 9.319 9.173 9.186 351,439 -0.09(-0.95%)
Oct 19, 2018 9.363 9.401 9.259 9.274 217,966 -0.08(-0.81%)
Oct 18, 2018 9.452 9.489 9.303 9.350 704,825 -0.11(-1.20%)
Oct 17, 2018 9.489 9.496 9.365 9.464 485,575 -0.03(-0.27%)
Oct 16, 2018 9.262 9.496 9.243 9.489 545,375 +0.30(+3.23%)
Oct 15, 2018 9.135 9.205 9.110 9.192 386,457 +0.11(+1.18%)
Oct 12, 2018 9.167 9.268 9.022 9.085 844,815 +0.05(+0.56%)
Oct 11, 2018 9.293 9.357 8.990 9.034 1,456,462 -0.30(-3.25%)
Oct 10, 2018 9.723 9.730 9.331 9.338 885,555 -0.34(-3.53%)
Oct 09, 2018 9.761 9.818 9.679 9.679 368,667 -0.04(-0.46%)
Oct 08, 2018 9.698 9.881 9.698 9.723 513,550 +0.01(+0.07%)
Oct 05, 2018 10.03 10.06 9.666 9.717 785,658 -0.27(-2.72%)
Oct 04, 2018 10.24 10.25 9.989 9.989 360,585 -0.23(-2.29%)
Oct 03, 2018 10.21 10.31 10.18 10.22 372,970 +0.03(+0.31%)
Oct 02, 2018 10.29 10.30 10.19 10.19 286,832 -0.09(-0.86%)
Oct 01, 2018 10.39 10.39 10.25 10.28 314,710 -0.06(-0.55%)
Sep 28, 2018 10.39 10.39 10.30 10.34 323,152 -0.08(-0.73%)
Sep 27, 2018 10.41 10.45 10.36 10.41 264,787 +0.01(+0.12%)
Sep 26, 2018 10.51 10.51 10.37 10.40 329,029 -0.09(-0.90%)
Sep 25, 2018 10.55 10.56 10.48 10.49 240,980 +0.01(+0.06%)
Sep 24, 2018 10.53 10.56 10.46 10.49 321,006 -0.04(-0.36%)
Sep 21, 2018 10.56 10.58 10.48 10.53 272,220 -0.03(-0.30%)
Sep 20, 2018 10.43 10.56 10.43 10.56 278,417 +0.17(+1.64%)
Sep 19, 2018 10.37 10.43 10.35 10.39 235,180 +0.04(+0.43%)
Sep 18, 2018 10.30 10.43 10.30 10.34 280,549 +0.04(+0.43%)
Sep 17, 2018 10.41 10.43 10.26 10.30 446,419 -0.13(-1.21%)
Sep 14, 2018 10.46 10.51 10.42 10.43 267,949 -0.01(-0.06%)
Sep 13, 2018 10.48 10.50 10.41 10.43 320,607 +0.00(+0.00%)
Sep 12, 2018 10.44 10.47 10.40 10.43 257,500 +0.00(+0.00%)
Sep 11, 2018 10.46 10.51 10.43 10.43 445,766 +0.00(+0.00%)
Sep 10, 2018 10.43 10.48 10.41 10.43 328,677 +0.06(+0.60%)
Sep 07, 2018 10.37 10.43 10.34 10.37 551,279 +0.07(+0.66%)
Sep 06, 2018 10.36 10.42 10.30 10.30 598,908 -0.04(-0.36%)
Sep 05, 2018 10.33 10.36 10.22 10.34 215,873 +0.02(+0.18%)
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.