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 27, 2015 6.829 6.866 6.829 6.835 382,571 -0.01(-0.17%)
Feb 26, 2015 6.834 6.862 6.797 6.846 329,383 +0.03(+0.45%)
Feb 25, 2015 6.815 6.825 6.764 6.815 344,790 +0.00(+0.00%)
Feb 24, 2015 6.736 6.815 6.732 6.815 563,850 +0.06(+0.96%)
Feb 23, 2015 6.783 6.811 6.732 6.750 432,222 -0.06(-0.82%)
Feb 20, 2015 6.750 6.820 6.713 6.806 423,667 +0.05(+0.69%)
Feb 19, 2015 6.718 6.773 6.671 6.760 415,116 -0.00(-0.07%)
Feb 18, 2015 6.699 6.764 6.671 6.764 328,079 +0.06(+0.97%)
Feb 17, 2015 6.718 6.718 6.662 6.699 360,525 -0.00(-0.07%)
Feb 13, 2015 6.741 6.704 6.704 6.704 396,605 -0.06(-0.89%)
Feb 12, 2015 6.662 6.769 6.639 6.764 440,430 +0.11(+1.67%)
Feb 11, 2015 6.620 6.657 6.588 6.653 332,584 +0.00(+0.00%)
Feb 10, 2015 6.620 6.681 6.611 6.653 414,075 +0.06(+0.84%)
Feb 09, 2015 6.602 6.657 6.569 6.597 390,038 -0.05(-0.77%)
Feb 06, 2015 6.634 6.685 6.597 6.648 430,709 +0.00(+0.00%)
Feb 05, 2015 6.602 6.648 6.588 6.648 449,748 +0.05(+0.77%)
Feb 04, 2015 6.565 6.616 6.565 6.597 518,807 +0.02(+0.28%)
Feb 03, 2015 6.477 6.579 6.458 6.579 553,556 +0.12(+1.79%)
Feb 02, 2015 6.430 6.463 6.374 6.463 510,526 +0.05(+0.72%)
Jan 30, 2015 6.458 6.500 6.416 6.416 544,097 -0.07(-1.07%)
Jan 29, 2015 6.430 6.500 6.407 6.486 400,858 +0.05(+0.72%)
Jan 28, 2015 6.537 6.537 6.430 6.439 461,181 -0.06(-0.86%)
Jan 27, 2015 6.486 6.509 6.430 6.495 305,084 -0.04(-0.57%)
Jan 26, 2015 6.551 6.551 6.500 6.532 397,901 -0.02(-0.28%)
Jan 23, 2015 6.514 6.565 6.495 6.551 349,351 +0.03(+0.43%)
Jan 22, 2015 6.486 6.542 6.430 6.523 319,627 +0.08(+1.30%)
Jan 21, 2015 6.412 6.458 6.398 6.439 482,533 +0.02(+0.29%)
Jan 20, 2015 6.449 6.458 6.388 6.421 561,376 -0.05(-0.72%)
Jan 16, 2015 6.356 6.467 6.347 6.467 285,131 +0.08(+1.31%)
Jan 15, 2015 6.472 6.472 6.337 6.384 411,864 -0.06(-1.01%)
Jan 14, 2015 6.421 6.467 6.374 6.449 406,536 -0.03(-0.43%)
Jan 13, 2015 6.523 6.579 6.407 6.477 411,732 -0.01(-0.21%)
Jan 12, 2015 6.509 6.514 6.421 6.490 267,098 -0.01(-0.14%)
Jan 09, 2015 6.551 6.551 6.481 6.500 239,618 -0.05(-0.71%)
Jan 08, 2015 6.486 6.565 6.486 6.546 391,372 +0.07(+1.15%)
Jan 07, 2015 6.467 6.481 6.426 6.472 582,708 +0.06(+1.01%)
Jan 06, 2015 6.458 6.481 6.356 6.407 443,901 -0.05(-0.72%)
Jan 05, 2015 6.565 6.597 6.453 6.453 593,126 -0.18(-2.73%)
Jan 02, 2015 6.667 6.695 6.593 6.634 223,146 -0.01(-0.21%)
Dec 31, 2014 6.704 6.648 6.648 6.648 350,478 -0.03(-0.42%)
Dec 30, 2014 6.713 6.736 6.676 6.676 441,659 -0.07(-1.03%)
Dec 29, 2014 6.736 6.773 6.727 6.746 409,678 -0.00(-0.07%)
Dec 26, 2014 6.727 6.764 6.713 6.750 397,194 +0.08(+1.18%)
Dec 24, 2014 6.685 6.671 6.671 6.671 276,977 +0.01(+0.14%)
Dec 23, 2014 6.657 6.676 6.639 6.662 423,568 +0.05(+0.70%)
Dec 22, 2014 6.634 6.657 6.602 6.616 521,659 -0.03(-0.49%)
Dec 19, 2014 6.634 6.685 6.602 6.648 519,544 +0.03(+0.49%)
Dec 18, 2014 6.565 6.630 6.551 6.616 638,744 +0.13(+1.93%)
Dec 17, 2014 6.323 6.500 6.312 6.490 542,326 +0.17(+2.64%)
Dec 16, 2014 6.277 6.416 6.272 6.323 623,591 -0.01(-0.15%)
Dec 15, 2014 6.486 6.531 6.310 6.333 931,267 -0.14(-2.15%)
Dec 12, 2014 6.653 6.667 6.472 6.472 654,964 -0.26(-3.79%)
Dec 11, 2014 6.667 6.783 6.657 6.727 992,068 +0.11(+1.68%)
Dec 10, 2014 6.699 6.716 6.607 6.616 1,031,711 -0.08(-1.24%)
Dec 09, 2014 6.629 6.699 6.572 6.699 594,039 -0.01(-0.20%)
Dec 08, 2014 6.721 6.760 6.690 6.712 579,301 -0.02(-0.26%)
Dec 05, 2014 6.699 6.729 6.686 6.729 371,081 +0.02(+0.33%)
Dec 04, 2014 6.629 6.734 6.607 6.707 463,641 +0.05(+0.79%)
Dec 03, 2014 6.581 6.671 6.563 6.655 610,832 +0.08(+1.20%)
Dec 02, 2014 6.502 6.576 6.485 6.576 427,172 +0.07(+1.07%)
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.