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 24, 2011 4.829 4.842 4.790 4.806 300,112 -0.01(-0.27%)
May 23, 2011 4.861 4.861 4.809 4.819 444,745 -0.08(-1.72%)
May 20, 2011 4.933 4.946 4.878 4.903 332,489 -0.03(-0.66%)
May 19, 2011 4.942 4.946 4.893 4.936 432,653 +0.02(+0.46%)
May 18, 2011 4.874 4.913 4.868 4.913 516,232 +0.04(+0.73%)
May 17, 2011 4.861 4.929 4.806 4.878 712,212 +0.02(+0.33%)
May 16, 2011 4.910 4.936 4.861 4.861 502,649 -0.07(-1.45%)
May 13, 2011 5.017 5.017 4.916 4.933 384,388 -0.07(-1.49%)
May 12, 2011 4.946 5.007 4.916 5.007 352,394 +0.04(+0.78%)
May 11, 2011 4.975 5.007 4.936 4.968 654,237 -0.05(-0.90%)
May 10, 2011 4.981 5.023 4.981 5.014 755,879 +0.06(+1.18%)
May 09, 2011 4.923 4.962 4.910 4.955 403,837 +0.04(+0.72%)
May 06, 2011 4.955 4.966 4.907 4.920 311,282 +0.01(+0.20%)
May 05, 2011 4.929 4.972 4.894 4.910 648,245 -0.06(-1.11%)
May 04, 2011 5.023 5.023 4.952 4.965 557,236 -0.05(-0.97%)
May 03, 2011 5.088 5.088 4.988 5.014 586,407 -0.08(-1.53%)
May 02, 2011 5.085 5.098 5.078 5.091 727,893 -0.05(-0.88%)
Apr 29, 2011 5.108 5.137 5.108 5.137 477,239 +0.03(+0.57%)
Apr 28, 2011 5.117 5.117 5.085 5.108 520,323 +0.00(+0.00%)
Apr 27, 2011 5.101 5.111 5.066 5.108 514,538 +0.01(+0.25%)
Apr 26, 2011 5.036 5.127 5.020 5.095 890,990 +0.06(+1.29%)
Apr 25, 2011 5.030 5.040 4.972 5.030 595,568 +0.00(+0.00%)
Apr 21, 2011 4.991 5.030 4.981 5.030 431,141 +0.06(+1.11%)
Apr 20, 2011 4.965 5.007 4.959 4.975 451,768 +0.06(+1.25%)
Apr 19, 2011 4.878 4.913 4.878 4.913 449,821 +0.02(+0.40%)
Apr 18, 2011 4.913 4.913 4.858 4.894 639,954 -0.06(-1.18%)
Apr 15, 2011 4.959 4.965 4.926 4.952 466,051 +0.01(+0.13%)
Apr 14, 2011 4.920 4.946 4.897 4.946 311,809 +0.00(+0.07%)
Apr 13, 2011 4.949 4.981 4.903 4.942 334,109 +0.00(+0.00%)
Apr 12, 2011 4.939 4.968 4.920 4.942 351,703 -0.04(-0.85%)
Apr 11, 2011 5.023 5.069 4.972 4.984 524,911 -0.05(-1.03%)
Apr 08, 2011 5.082 5.108 5.010 5.036 468,405 -0.04(-0.77%)
Apr 07, 2011 5.078 5.111 5.056 5.075 575,879 -0.02(-0.32%)
Apr 06, 2011 5.095 5.114 5.056 5.091 590,020 +0.01(+0.19%)
Apr 05, 2011 5.053 5.101 5.046 5.082 369,781 +0.03(+0.64%)
Apr 04, 2011 5.020 5.059 5.014 5.049 460,790 +0.04(+0.71%)
Apr 01, 2011 5.026 5.027 5.001 5.014 834,247 +0.03(+0.52%)
Mar 31, 2011 4.972 4.988 4.959 4.988 535,418 +0.01(+0.20%)
Mar 30, 2011 4.942 4.981 4.936 4.978 758,502 +0.05(+0.99%)
Mar 29, 2011 4.897 4.933 4.865 4.929 878,238 +0.02(+0.46%)
Mar 28, 2011 4.923 4.933 4.904 4.907 484,651 -0.01(-0.13%)
Mar 25, 2011 4.891 4.936 4.871 4.913 1,012,895 +0.04(+0.86%)
Mar 24, 2011 4.871 4.887 4.839 4.871 776,441 +0.02(+0.47%)
Mar 23, 2011 4.826 4.852 4.800 4.848 811,170 +0.01(+0.27%)
Mar 22, 2011 4.839 4.845 4.813 4.835 696,914 -0.01(-0.27%)
Mar 21, 2011 4.845 4.852 4.797 4.848 864,371 +0.08(+1.63%)
Mar 18, 2011 4.764 4.784 4.741 4.771 844,494 +0.06(+1.17%)
Mar 17, 2011 4.732 4.745 4.696 4.715 686,170 +0.02(+0.34%)
Mar 16, 2011 4.735 4.751 4.642 4.699 656,416 -0.06(-1.16%)
Mar 15, 2011 4.717 4.771 4.709 4.754 657,045 -0.03(-0.68%)
Mar 14, 2011 4.758 4.790 4.722 4.787 471,704 +0.01(+0.14%)
Mar 11, 2011 4.758 4.809 4.741 4.780 842,914 +0.01(+0.20%)
Mar 10, 2011 4.822 4.822 4.767 4.771 1,247,794 -0.11(-2.32%)
Mar 09, 2011 4.900 4.920 4.881 4.884 549,210 -0.04(-0.86%)
Mar 08, 2011 4.920 4.947 4.845 4.926 863,081 +0.05(+0.93%)
Mar 07, 2011 4.916 4.929 4.826 4.881 1,001,050 -0.04(-0.86%)
Mar 04, 2011 4.939 4.939 4.887 4.923 507,148 -0.02(-0.33%)
Mar 03, 2011 4.913 4.952 4.913 4.939 578,483 +0.08(+1.67%)
Mar 02, 2011 4.826 4.868 4.820 4.858 706,981 +0.04(+0.80%)
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.