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 31, 2012 4.352 4.359 4.297 4.345 504,830 -0.01(-0.16%)
May 30, 2012 4.386 4.390 4.338 4.352 536,539 -0.05(-1.25%)
May 29, 2012 4.373 4.407 4.362 4.407 378,350 +0.07(+1.50%)
May 25, 2012 4.331 4.348 4.306 4.342 342,139 +0.02(+0.40%)
May 24, 2012 4.321 4.324 4.273 4.324 371,441 -0.00(-0.08%)
May 23, 2012 4.259 4.328 4.225 4.328 450,058 +0.05(+1.21%)
May 22, 2012 4.307 4.328 4.252 4.276 571,683 -0.01(-0.32%)
May 21, 2012 4.221 4.290 4.201 4.290 332,524 +0.08(+1.96%)
May 18, 2012 4.293 4.293 4.194 4.208 605,317 -0.08(-1.77%)
May 17, 2012 4.376 4.376 4.276 4.283 576,099 -0.10(-2.20%)
May 16, 2012 4.434 4.434 4.359 4.379 523,753 -0.03(-0.78%)
May 15, 2012 4.452 4.455 4.383 4.414 725,906 -0.03(-0.77%)
May 14, 2012 4.469 4.469 4.434 4.448 309,339 -0.06(-1.30%)
May 11, 2012 4.513 4.531 4.489 4.507 314,872 -0.03(-0.61%)
May 10, 2012 4.551 4.555 4.503 4.534 347,907 +0.01(+0.15%)
May 09, 2012 4.507 4.541 4.479 4.527 424,674 -0.03(-0.68%)
May 08, 2012 4.575 4.575 4.477 4.558 514,846 -0.04(-0.82%)
May 07, 2012 4.572 4.596 4.565 4.596 424,994 -0.01(-0.15%)
May 04, 2012 4.654 4.654 4.573 4.603 385,498 -0.07(-1.47%)
May 03, 2012 4.720 4.720 4.654 4.672 393,021 -0.03(-0.73%)
May 02, 2012 4.696 4.723 4.661 4.706 405,771 +0.00(+0.00%)
May 01, 2012 4.723 4.792 4.696 4.706 479,489 -0.02(-0.36%)
Apr 30, 2012 4.734 4.734 4.699 4.723 268,836 -0.01(-0.15%)
Apr 27, 2012 4.723 4.740 4.682 4.730 271,708 +0.01(+0.29%)
Apr 26, 2012 4.665 4.723 4.661 4.716 320,821 +0.05(+1.11%)
Apr 25, 2012 4.675 4.692 4.658 4.665 466,591 +0.06(+1.19%)
Apr 24, 2012 4.572 4.610 4.568 4.610 357,039 +0.04(+0.83%)
Apr 23, 2012 4.579 4.579 4.531 4.572 353,429 -0.06(-1.26%)
Apr 20, 2012 4.637 4.658 4.613 4.630 688,563 +0.02(+0.45%)
Apr 19, 2012 4.679 4.692 4.589 4.610 443,775 -0.07(-1.47%)
Apr 18, 2012 4.658 4.679 4.634 4.679 498,939 +0.01(+0.29%)
Apr 17, 2012 4.651 4.694 4.648 4.665 433,296 +0.05(+1.04%)
Apr 16, 2012 4.613 4.658 4.572 4.617 504,117 +0.02(+0.52%)
Apr 13, 2012 4.641 4.641 4.582 4.593 228,092 -0.05(-1.04%)
Apr 12, 2012 4.572 4.660 4.572 4.641 422,335 +0.06(+1.20%)
Apr 11, 2012 4.596 4.613 4.569 4.586 391,235 +0.05(+1.14%)
Apr 10, 2012 4.661 4.668 4.531 4.534 616,057 -0.12(-2.66%)
Apr 09, 2012 4.658 4.673 4.637 4.658 344,248 -0.08(-1.60%)
Apr 05, 2012 4.734 4.754 4.703 4.734 345,516 -0.01(-0.29%)
Apr 04, 2012 4.778 4.778 4.709 4.747 530,171 -0.06(-1.15%)
Apr 03, 2012 4.837 4.847 4.789 4.802 381,914 -0.03(-0.57%)
Apr 02, 2012 4.751 4.837 4.744 4.830 429,029 +0.06(+1.15%)
Mar 30, 2012 4.802 4.802 4.740 4.775 482,616 -0.01(-0.22%)
Mar 29, 2012 4.747 4.789 4.716 4.785 390,906 +0.01(+0.22%)
Mar 28, 2012 4.806 4.813 4.737 4.775 386,839 -0.01(-0.29%)
Mar 27, 2012 4.813 4.826 4.785 4.789 545,493 +0.00(+0.07%)
Mar 26, 2012 4.775 4.799 4.771 4.785 963,572 +0.07(+1.46%)
Mar 23, 2012 4.716 4.720 4.665 4.716 714,840 +0.02(+0.37%)
Mar 22, 2012 4.764 4.764 4.665 4.699 948,038 -0.08(-1.65%)
Mar 21, 2012 4.782 4.787 4.761 4.778 378,938 +0.01(+0.14%)
Mar 20, 2012 4.795 4.795 4.764 4.771 692,650 -0.03(-0.72%)
Mar 19, 2012 4.799 4.868 4.789 4.806 643,432 +0.01(+0.14%)
Mar 16, 2012 4.830 4.830 4.785 4.799 351,895 -0.01(-0.21%)
Mar 15, 2012 4.789 4.816 4.775 4.809 930,435 +0.03(+0.65%)
Mar 14, 2012 4.847 4.847 4.740 4.778 549,458 -0.07(-1.35%)
Mar 13, 2012 4.734 4.844 4.734 4.844 622,524 +0.06(+1.15%)
Mar 12, 2012 4.764 4.789 4.764 4.789 520,216 +0.02(+0.36%)
Mar 09, 2012 4.747 4.827 4.737 4.771 328,629 +0.03(+0.73%)
Mar 08, 2012 4.703 4.740 4.670 4.737 477,319 +0.05(+1.17%)
Mar 07, 2012 4.641 4.682 4.641 4.682 539,133 +0.04(+0.96%)
Mar 06, 2012 4.720 4.720 4.623 4.637 751,378 -0.13(-2.74%)
Mar 05, 2012 4.758 4.768 4.737 4.768 546,121 -0.01(-0.29%)
Mar 02, 2012 4.816 4.823 4.771 4.782 694,919 -0.03(-0.71%)
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.