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 (%)
May 30, 2008 5.836 5.890 5.811 5.887 268,683 +0.05(+0.93%)
May 29, 2008 5.775 5.836 5.763 5.833 394,110 +0.06(+1.11%)
May 28, 2008 5.718 5.769 5.686 5.769 439,929 +0.09(+1.63%)
May 27, 2008 5.600 5.677 5.595 5.677 400,789 +0.10(+1.83%)
May 26, 2008 5.616 5.616 5.547 5.574 0 +0.00(+0.00%)
May 23, 2008 5.616 5.616 5.547 5.574 312,016 -0.04(-0.68%)
May 22, 2008 5.565 5.613 5.562 5.613 174,580 +0.07(+1.27%)
May 21, 2008 5.638 5.664 5.539 5.543 286,960 -0.08(-1.47%)
May 20, 2008 5.645 5.648 5.598 5.625 300,104 -0.04(-0.62%)
May 19, 2008 5.651 5.715 5.648 5.661 402,331 -0.01(-0.17%)
May 16, 2008 5.677 5.677 5.584 5.670 388,663 +0.05(+0.91%)
May 15, 2008 5.539 5.619 5.511 5.619 279,251 +0.12(+2.15%)
May 14, 2008 5.466 5.539 5.424 5.501 428,380 +0.07(+1.35%)
May 13, 2008 5.431 5.431 5.386 5.428 233,354 +0.03(+0.59%)
May 12, 2008 5.335 5.405 5.333 5.396 313,417 +0.05(+1.02%)
May 09, 2008 5.313 5.341 5.297 5.341 127,495 +0.02(+0.36%)
May 08, 2008 5.351 5.357 5.297 5.322 263,973 -0.02(-0.30%)
May 07, 2008 5.434 5.434 5.329 5.338 280,464 -0.09(-1.65%)
May 06, 2008 5.380 5.428 5.361 5.428 237,973 +0.02(+0.41%)
May 05, 2008 5.409 5.434 5.393 5.405 200,798 -0.02(-0.41%)
May 02, 2008 5.447 5.488 5.412 5.428 309,183 +0.02(+0.35%)
May 01, 2008 5.370 5.440 5.357 5.409 388,015 +0.06(+1.13%)
Apr 30, 2008 5.402 5.440 5.337 5.348 486,365 -0.03(-0.48%)
Apr 29, 2008 5.393 5.393 5.329 5.373 217,346 -0.01(-0.12%)
Apr 28, 2008 5.380 5.380 5.322 5.380 265,515 +0.04(+0.84%)
Apr 25, 2008 5.310 5.335 5.268 5.335 344,917 +0.04(+0.72%)
Apr 24, 2008 5.265 5.307 5.207 5.297 316,119 +0.06(+1.17%)
Apr 23, 2008 5.211 5.255 5.197 5.236 371,261 +0.02(+0.42%)
Apr 22, 2008 5.281 5.281 5.169 5.214 279,918 -0.06(-1.21%)
Apr 21, 2008 5.207 5.278 5.201 5.278 295,058 +0.04(+0.85%)
Apr 18, 2008 5.230 5.316 5.172 5.233 348,941 +0.12(+2.31%)
Apr 17, 2008 5.121 5.121 5.075 5.115 316,194 +0.01(+0.12%)
Apr 16, 2008 5.035 5.109 4.994 5.109 315,840 +0.18(+3.56%)
Apr 15, 2008 4.971 4.971 4.898 4.933 262,343 +0.01(+0.26%)
Apr 14, 2008 4.984 4.994 4.920 4.920 261,597 -0.07(-1.47%)
Apr 11, 2008 5.105 5.105 4.975 4.994 345,286 -0.14(-2.67%)
Apr 10, 2008 5.144 5.160 5.105 5.131 230,032 +0.02(+0.37%)
Apr 09, 2008 5.220 5.220 5.109 5.112 315,335 -0.09(-1.72%)
Apr 08, 2008 5.217 5.227 5.185 5.201 216,982 -0.03(-0.55%)
Apr 07, 2008 5.303 5.303 5.220 5.230 274,534 -0.02(-0.43%)
Apr 04, 2008 5.249 5.278 5.198 5.252 270,460 +0.02(+0.43%)
Apr 03, 2008 5.166 5.246 5.160 5.230 313,474 +0.03(+0.55%)
Apr 02, 2008 5.246 5.252 5.179 5.201 375,062 -0.01(-0.24%)
Apr 01, 2008 5.089 5.219 5.058 5.214 651,392 +0.21(+4.21%)
Mar 31, 2008 4.946 5.003 4.946 5.003 340,974 +0.05(+1.03%)
Mar 28, 2008 5.061 5.061 4.936 4.952 296,158 -0.08(-1.52%)
Mar 27, 2008 5.080 5.089 5.016 5.029 351,379 -0.02(-0.38%)
Mar 26, 2008 5.035 5.058 5.013 5.048 473,713 +0.01(+0.19%)
Mar 25, 2008 5.042 5.042 4.943 5.038 434,993 +0.04(+0.89%)
Mar 24, 2008 4.933 4.994 4.914 4.994 491,930 +0.13(+2.69%)
Mar 21, 2008 4.783 4.872 4.700 4.863 352,883 +0.00(+0.00%)
Mar 20, 2008 4.783 4.872 4.700 4.863 352,883 +0.13(+2.70%)
Mar 19, 2008 4.914 4.914 4.716 4.735 398,639 -0.11(-2.37%)
Mar 18, 2008 4.754 4.850 4.703 4.850 419,245 +0.20(+4.25%)
Mar 17, 2008 4.617 4.722 4.547 4.652 579,782 -0.13(-2.80%)
Mar 14, 2008 4.965 4.981 4.742 4.786 440,759 -0.12(-2.53%)
Mar 13, 2008 4.844 4.917 4.716 4.911 433,112 +0.03(+0.59%)
Mar 12, 2008 4.939 4.939 4.835 4.882 276,728 +0.01(+0.26%)
Mar 11, 2008 4.783 4.869 4.764 4.869 357,897 +0.19(+3.95%)
Mar 10, 2008 4.882 4.882 4.681 4.684 474,336 -0.19(-3.80%)
Mar 07, 2008 4.901 4.946 4.805 4.869 381,007 -0.08(-1.55%)
Mar 06, 2008 5.058 5.061 4.920 4.946 254,477 -0.11(-2.27%)
Mar 05, 2008 5.058 5.115 5.032 5.061 258,864 -0.05(-1.00%)
Mar 04, 2008 5.153 5.153 4.965 5.112 422,143 -0.11(-2.14%)
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.