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 (%)
Feb 28, 2011 4.900 4.913 4.848 4.890 788,672 +0.01(+0.26%)
Feb 25, 2011 4.784 4.877 4.784 4.877 1,007,934 +0.10(+2.08%)
Feb 24, 2011 4.768 4.794 4.676 4.778 1,273,657 +0.01(+0.27%)
Feb 23, 2011 4.861 4.861 4.724 4.765 1,254,194 -0.07(-1.52%)
Feb 22, 2011 4.909 4.929 4.836 4.839 928,432 -0.13(-2.58%)
Feb 18, 2011 4.996 4.996 4.948 4.967 897,315 -0.02(-0.39%)
Feb 17, 2011 4.935 4.996 4.925 4.986 918,193 +0.04(+0.78%)
Feb 16, 2011 4.893 4.948 4.893 4.948 1,599,996 +0.08(+1.64%)
Feb 15, 2011 4.858 4.887 4.848 4.868 1,036,144 +0.00(+0.07%)
Feb 14, 2011 4.826 4.903 4.823 4.864 1,814,281 +0.04(+0.86%)
Feb 11, 2011 4.756 4.823 4.743 4.823 979,287 +0.06(+1.28%)
Feb 10, 2011 4.701 4.765 4.695 4.762 623,950 +0.04(+0.75%)
Feb 09, 2011 4.756 4.765 4.704 4.727 1,108,823 -0.06(-1.20%)
Feb 08, 2011 4.752 4.784 4.743 4.784 826,422 +0.02(+0.47%)
Feb 07, 2011 4.720 4.791 4.720 4.762 478,308 +0.02(+0.47%)
Feb 04, 2011 4.720 4.740 4.695 4.740 639,701 +0.01(+0.14%)
Feb 03, 2011 4.711 4.733 4.676 4.733 661,435 +0.01(+0.14%)
Feb 02, 2011 4.685 4.733 4.685 4.727 581,929 +0.02(+0.48%)
Feb 01, 2011 4.644 4.714 4.644 4.704 477,484 +0.09(+2.01%)
Jan 31, 2011 4.612 4.637 4.570 4.612 537,366 +0.02(+0.42%)
Jan 28, 2011 4.730 4.731 4.579 4.592 718,922 -0.15(-3.11%)
Jan 27, 2011 4.701 4.775 4.692 4.740 802,993 +0.04(+0.96%)
Jan 26, 2011 4.669 4.724 4.660 4.695 771,314 +0.03(+0.55%)
Jan 25, 2011 4.669 4.669 4.628 4.669 938,149 -0.00(-0.07%)
Jan 24, 2011 4.640 4.682 4.637 4.672 573,523 +0.02(+0.48%)
Jan 21, 2011 4.672 4.685 4.634 4.650 596,272 -0.00(-0.07%)
Jan 20, 2011 4.685 4.688 4.628 4.653 886,457 -0.04(-0.89%)
Jan 19, 2011 4.772 4.775 4.688 4.695 830,397 -0.08(-1.61%)
Jan 18, 2011 4.778 4.784 4.733 4.772 815,442 +0.00(+0.00%)
Jan 14, 2011 4.791 4.791 4.730 4.772 762,217 +0.01(+0.27%)
Jan 13, 2011 4.720 4.778 4.717 4.759 515,789 +0.05(+1.09%)
Jan 12, 2011 4.727 4.727 4.695 4.708 752,406 +0.02(+0.41%)
Jan 11, 2011 4.714 4.740 4.682 4.688 622,608 +0.00(+0.00%)
Jan 10, 2011 4.685 4.701 4.637 4.688 660,182 -0.02(-0.41%)
Jan 07, 2011 4.762 4.784 4.650 4.708 731,110 -0.06(-1.34%)
Jan 06, 2011 4.797 4.800 4.749 4.772 630,474 -0.01(-0.20%)
Jan 05, 2011 4.692 4.794 4.692 4.781 1,089,494 +0.10(+2.19%)
Jan 04, 2011 4.720 4.743 4.631 4.679 633,087 -0.04(-0.95%)
Jan 03, 2011 4.669 4.749 4.669 4.724 578,694 +0.07(+1.44%)
Dec 31, 2010 4.669 4.685 4.644 4.656 499,670 +0.00(+0.07%)
Dec 30, 2010 4.647 4.679 4.647 4.653 582,835 -0.02(-0.41%)
Dec 29, 2010 4.672 4.698 4.666 4.672 755,170 -0.02(-0.48%)
Dec 28, 2010 4.711 4.711 4.663 4.695 456,556 -0.01(-0.14%)
Dec 27, 2010 4.653 4.701 4.621 4.701 409,676 +0.03(+0.57%)
Dec 23, 2010 4.676 4.695 4.660 4.675 663,339 +0.01(+0.19%)
Dec 22, 2010 4.624 4.666 4.614 4.666 821,825 +0.04(+0.97%)
Dec 21, 2010 4.579 4.631 4.563 4.621 597,436 +0.06(+1.26%)
Dec 20, 2010 4.528 4.579 4.525 4.563 793,038 +0.04(+0.78%)
Dec 17, 2010 4.509 4.531 4.471 4.528 694,550 +0.02(+0.43%)
Dec 16, 2010 4.467 4.515 4.442 4.509 536,804 +0.06(+1.29%)
Dec 15, 2010 4.445 4.483 4.426 4.451 733,217 +0.00(+0.07%)
Dec 14, 2010 4.451 4.473 4.442 4.448 545,638 +0.01(+0.29%)
Dec 13, 2010 4.471 4.480 4.435 4.435 737,505 -0.04(-0.79%)
Dec 10, 2010 4.442 4.483 4.410 4.471 698,706 +0.02(+0.43%)
Dec 09, 2010 4.467 4.467 4.416 4.451 644,457 +0.02(+0.43%)
Dec 08, 2010 4.419 4.455 4.413 4.432 509,447 +0.01(+0.22%)
Dec 07, 2010 4.455 4.458 4.419 4.423 562,900 +0.02(+0.44%)
Dec 06, 2010 4.371 4.403 4.355 4.403 520,798 +0.03(+0.66%)
Dec 03, 2010 4.323 4.375 4.323 4.375 388,848 +0.02(+0.37%)
Dec 02, 2010 4.294 4.359 4.282 4.359 515,567 +0.05(+1.11%)
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.