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 -0.03 (-0.21%)
Official Closing 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 (%)
Feb 26, 2010 3.437 3.468 3.430 3.456 535,580 +0.01(+0.19%)
Feb 25, 2010 3.417 3.459 3.405 3.449 455,909 -0.01(-0.37%)
Feb 24, 2010 3.427 3.465 3.421 3.462 586,259 +0.02(+0.46%)
Feb 23, 2010 3.453 3.462 3.421 3.446 747,777 -0.01(-0.37%)
Feb 22, 2010 3.462 3.472 3.449 3.459 541,547 +0.01(+0.28%)
Feb 19, 2010 3.424 3.465 3.411 3.449 456,194 +0.01(+0.28%)
Feb 18, 2010 3.382 3.443 3.382 3.440 912,344 +0.04(+1.03%)
Feb 17, 2010 3.382 3.417 3.382 3.405 652,950 +0.03(+0.95%)
Feb 16, 2010 3.347 3.373 3.293 3.373 732,838 +0.07(+2.22%)
Feb 12, 2010 3.255 3.299 3.299 3.299 599,212 +0.02(+0.49%)
Feb 11, 2010 3.207 3.283 3.197 3.283 462,086 +0.06(+1.88%)
Feb 10, 2010 3.191 3.236 3.181 3.223 728,206 +0.01(+0.20%)
Feb 09, 2010 3.213 3.236 3.191 3.216 721,029 +0.02(+0.50%)
Feb 08, 2010 3.188 3.232 3.181 3.200 681,027 -0.02(-0.59%)
Feb 05, 2010 3.200 3.223 3.146 3.220 1,399,831 -0.00(-0.10%)
Feb 04, 2010 3.293 3.303 3.207 3.223 2,022,242 -0.10(-3.07%)
Feb 03, 2010 3.315 3.344 3.306 3.325 597,780 -0.01(-0.29%)
Feb 02, 2010 3.293 3.344 3.293 3.334 830,517 +0.04(+1.16%)
Feb 01, 2010 3.280 3.312 3.280 3.296 544,227 +0.03(+0.98%)
Jan 29, 2010 3.318 3.350 3.251 3.264 603,386 -0.05(-1.54%)
Jan 28, 2010 3.344 3.350 3.287 3.315 633,225 -0.04(-1.05%)
Jan 27, 2010 3.334 3.366 3.318 3.350 1,033,278 +0.00(+0.00%)
Jan 26, 2010 3.392 3.405 3.350 3.350 674,195 -0.05(-1.37%)
Jan 25, 2010 3.424 3.424 3.366 3.397 613,892 -0.00(-0.13%)
Jan 22, 2010 3.427 3.459 3.382 3.401 592,985 -0.05(-1.58%)
Jan 21, 2010 3.539 3.545 3.456 3.456 597,059 -0.07(-2.07%)
Jan 20, 2010 3.542 3.551 3.497 3.529 855,028 -0.05(-1.34%)
Jan 19, 2010 3.545 3.583 3.545 3.577 680,529 +0.04(+1.18%)
Jan 15, 2010 3.558 3.535 3.535 3.535 713,288 -0.04(-1.25%)
Jan 14, 2010 3.529 3.583 3.526 3.580 532,797 +0.01(+0.27%)
Jan 13, 2010 3.507 3.571 3.503 3.571 664,564 +0.05(+1.45%)
Jan 12, 2010 3.551 3.551 3.494 3.520 680,363 -0.04(-0.99%)
Jan 11, 2010 3.558 3.564 3.542 3.555 683,052 +0.00(+0.00%)
Jan 08, 2010 3.551 3.567 3.526 3.555 734,079 +0.00(+0.09%)
Jan 07, 2010 3.481 3.551 3.481 3.551 617,138 +0.04(+1.18%)
Jan 06, 2010 3.516 3.529 3.500 3.510 550,617 -0.03(-0.72%)
Jan 05, 2010 3.491 3.535 3.491 3.535 516,447 +0.03(+0.80%)
Jan 04, 2010 3.465 3.526 3.449 3.507 611,660 +0.06(+1.87%)
Dec 31, 2009 3.440 3.443 3.443 3.443 798,532 -0.01(-0.28%)
Dec 30, 2009 3.437 3.465 3.429 3.453 792,662 -0.02(-0.64%)
Dec 29, 2009 3.468 3.481 3.446 3.475 751,140 -0.00(-0.01%)
Dec 28, 2009 3.481 3.491 3.462 3.475 636,227 -0.00(-0.08%)
Dec 24, 2009 3.437 3.488 3.437 3.478 370,675 +0.03(+0.93%)
Dec 23, 2009 3.395 3.453 3.395 3.446 835,569 +0.04(+1.03%)
Dec 22, 2009 3.382 3.414 3.379 3.411 880,970 +0.03(+0.85%)
Dec 21, 2009 3.376 3.397 3.358 3.382 619,044 +0.04(+1.24%)
Dec 18, 2009 3.357 3.373 3.318 3.341 497,290 -0.02(-0.57%)
Dec 17, 2009 3.354 3.363 3.322 3.360 731,666 -0.02(-0.57%)
Dec 16, 2009 3.344 3.379 3.331 3.379 1,056,726 +0.04(+1.15%)
Dec 15, 2009 3.328 3.373 3.325 3.341 804,796 -0.00(-0.10%)
Dec 14, 2009 3.318 3.344 3.312 3.344 611,419 +0.05(+1.65%)
Dec 11, 2009 3.299 3.318 3.264 3.290 607,693 +0.01(+0.19%)
Dec 10, 2009 3.287 3.315 3.283 3.283 726,056 +0.00(+0.00%)
Dec 09, 2009 3.261 3.284 3.242 3.283 675,505 +0.01(+0.16%)
Dec 08, 2009 3.296 3.302 3.261 3.278 664,076 -0.06(-1.68%)
Dec 07, 2009 3.312 3.344 3.312 3.334 505,902 +0.01(+0.29%)
Dec 04, 2009 3.303 3.382 3.277 3.325 2,288,462 +0.04(+1.17%)
Dec 03, 2009 3.277 3.331 3.271 3.286 627,377 -0.01(-0.19%)
Dec 02, 2009 3.245 3.309 3.232 3.292 936,087 +0.05(+1.46%)
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.