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 (%)
Feb 29, 2008 5.329 5.383 5.233 5.265 303,128 -0.12(-2.25%)
Feb 28, 2008 5.488 5.495 5.357 5.386 313,329 -0.02(-0.41%)
Feb 27, 2008 5.476 5.517 5.396 5.409 313,104 -0.00(-0.06%)
Feb 26, 2008 5.357 5.469 5.326 5.412 311,637 +0.05(+0.89%)
Feb 25, 2008 5.271 5.364 5.271 5.364 378,500 +0.08(+1.51%)
Feb 22, 2008 5.294 5.294 5.176 5.284 307,754 -0.00(-0.06%)
Feb 21, 2008 5.300 5.300 5.176 5.287 291,066 +0.07(+1.28%)
Feb 20, 2008 5.140 5.227 5.096 5.220 244,733 +0.08(+1.61%)
Feb 19, 2008 5.160 5.204 5.105 5.137 289,577 -0.00(-0.06%)
Feb 18, 2008 5.211 5.211 5.105 5.140 0 +0.00(+0.00%)
Feb 15, 2008 5.211 5.211 5.105 5.140 397,150 -0.07(-1.35%)
Feb 14, 2008 5.389 5.393 5.201 5.211 331,886 -0.18(-3.32%)
Feb 13, 2008 5.389 5.402 5.319 5.389 334,079 +0.04(+0.66%)
Feb 12, 2008 5.268 5.354 5.268 5.354 380,462 +0.04(+0.78%)
Feb 11, 2008 5.332 5.341 5.227 5.313 286,443 -0.02(-0.30%)
Feb 08, 2008 5.239 5.329 5.230 5.329 283,936 +0.04(+0.78%)
Feb 07, 2008 5.233 5.313 5.185 5.287 348,129 +0.03(+0.55%)
Feb 06, 2008 5.297 5.354 5.233 5.259 404,327 -0.03(-0.60%)
Feb 05, 2008 5.341 5.377 5.259 5.290 328,131 -0.13(-2.47%)
Feb 04, 2008 5.453 5.488 5.389 5.424 322,484 -0.02(-0.41%)
Feb 01, 2008 5.386 5.483 5.373 5.447 398,244 +0.09(+1.61%)
Jan 31, 2008 5.265 5.389 5.153 5.361 539,040 +0.10(+1.82%)
Jan 30, 2008 5.192 5.294 5.156 5.265 435,933 +0.04(+0.67%)
Jan 29, 2008 5.160 5.230 5.081 5.230 370,076 +0.14(+2.76%)
Jan 28, 2008 5.048 5.089 4.943 5.089 379,537 +0.11(+2.24%)
Jan 25, 2008 5.080 5.086 4.968 4.978 389,237 -0.03(-0.57%)
Jan 24, 2008 4.975 5.022 4.946 5.006 464,139 +0.07(+1.42%)
Jan 23, 2008 4.764 4.971 4.659 4.936 686,728 +0.10(+2.11%)
Jan 22, 2008 4.340 4.834 4.228 4.834 1,132,198 -0.04(-0.92%)
Jan 21, 2008 4.975 4.984 4.786 4.879 0 +0.00(+0.00%)
Jan 18, 2008 4.975 4.984 4.786 4.879 765,531 -0.09(-1.80%)
Jan 17, 2008 5.115 5.118 4.885 4.968 647,867 -0.15(-2.99%)
Jan 16, 2008 5.137 5.156 5.019 5.121 785,369 -0.04(-0.86%)
Jan 15, 2008 5.262 5.294 5.147 5.166 609,241 -0.19(-3.52%)
Jan 14, 2008 5.332 5.361 5.306 5.354 359,668 +0.02(+0.42%)
Jan 11, 2008 5.405 5.405 5.278 5.332 454,122 -0.11(-2.05%)
Jan 10, 2008 5.354 5.444 5.341 5.444 550,410 -0.03(-0.58%)
Jan 09, 2008 5.444 5.476 5.265 5.476 551,143 -0.01(-0.23%)
Jan 08, 2008 5.584 5.603 5.424 5.488 404,907 -0.11(-1.94%)
Jan 07, 2008 5.651 5.651 5.482 5.597 418,480 -0.05(-0.90%)
Jan 04, 2008 5.782 5.782 5.568 5.648 401,779 -0.14(-2.43%)
Jan 03, 2008 5.788 5.823 5.737 5.788 261,713 +0.00(+0.06%)
Jan 02, 2008 5.878 5.887 5.769 5.785 300,859 -0.14(-2.42%)
Jan 01, 2008 5.868 5.929 5.833 5.929 0 +0.00(+0.00%)
Dec 31, 2007 5.868 5.929 5.833 5.929 567,496 +0.04(+0.76%)
Dec 28, 2007 5.846 5.884 5.785 5.884 499,239 +0.05(+0.82%)
Dec 27, 2007 5.839 5.865 5.769 5.836 449,096 -0.07(-1.14%)
Dec 26, 2007 5.862 5.903 5.804 5.903 392,371 +0.06(+1.09%)
Dec 24, 2007 5.759 5.862 5.759 5.839 364,958 +0.10(+1.67%)
Dec 21, 2007 5.696 5.785 5.696 5.744 384,223 +0.07(+1.24%)
Dec 20, 2007 5.632 5.673 5.539 5.673 529,011 +0.06(+1.02%)
Dec 19, 2007 5.610 5.648 5.562 5.616 501,119 +0.03(+0.57%)
Dec 18, 2007 5.507 5.603 5.447 5.584 593,571 +0.08(+1.45%)
Dec 17, 2007 5.616 5.616 5.491 5.504 470,720 -0.12(-2.16%)
Dec 14, 2007 5.629 5.629 5.552 5.625 337,213 -0.02(-0.40%)
Dec 13, 2007 5.606 5.648 5.552 5.648 366,046 -0.02(-0.28%)
Dec 12, 2007 5.791 5.811 5.594 5.664 419,950 -0.02(-0.28%)
Dec 11, 2007 5.833 5.871 5.645 5.680 474,794 -0.15(-2.57%)
Dec 10, 2007 5.827 5.897 5.788 5.830 334,706 -0.02(-0.38%)
Dec 07, 2007 5.897 5.929 5.798 5.852 554,396 -0.02(-0.33%)
Dec 06, 2007 5.692 5.871 5.692 5.871 426,218 +0.13(+2.34%)
Dec 05, 2007 5.769 5.807 5.692 5.737 595,765 +0.01(+0.22%)
Dec 04, 2007 5.791 5.791 5.693 5.724 420,890 -0.19(-3.29%)
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.