Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

15.02 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 8.750 8.783 8.690 8.736 284,202 -0.11(-1.20%)
May 30, 2019 8.836 8.916 8.803 8.843 359,537 +0.01(+0.15%)
May 29, 2019 8.856 8.896 8.790 8.829 561,613 -0.11(-1.19%)
May 28, 2019 9.069 9.096 8.923 8.936 268,089 -0.10(-1.10%)
May 24, 2019 9.016 9.062 8.936 9.036 308,699 +0.07(+0.82%)
May 23, 2019 9.022 9.036 8.916 8.963 390,926 -0.15(-1.61%)
May 22, 2019 9.136 9.173 9.096 9.109 232,703 -0.06(-0.65%)
May 21, 2019 9.096 9.182 9.096 9.169 408,154 +0.13(+1.40%)
May 20, 2019 9.049 9.089 8.936 9.042 506,494 -0.11(-1.24%)
May 17, 2019 9.242 9.249 9.136 9.156 375,579 -0.13(-1.43%)
May 16, 2019 9.215 9.355 9.215 9.289 379,649 +0.07(+0.72%)
May 15, 2019 9.129 9.262 9.123 9.222 329,105 +0.03(+0.36%)
May 14, 2019 9.136 9.222 9.136 9.189 260,627 +0.08(+0.88%)
May 13, 2019 9.269 9.282 9.089 9.109 441,559 -0.27(-2.91%)
May 10, 2019 9.329 9.382 9.235 9.382 301,936 +0.04(+0.43%)
May 09, 2019 9.368 9.415 9.222 9.342 483,803 -0.09(-0.92%)
May 08, 2019 9.422 9.469 9.382 9.428 338,417 +0.01(+0.07%)
May 07, 2019 9.561 9.581 9.382 9.422 476,167 -0.23(-2.41%)
May 06, 2019 9.548 9.655 9.515 9.655 266,114 +0.03(+0.28%)
May 03, 2019 9.528 9.641 9.516 9.628 296,376 +0.13(+1.40%)
May 02, 2019 9.502 9.541 9.408 9.495 394,115 -0.03(-0.35%)
May 01, 2019 9.581 9.609 9.523 9.528 326,399 -0.01(-0.14%)
Apr 30, 2019 9.595 9.615 9.486 9.541 352,355 -0.03(-0.35%)
Apr 29, 2019 9.568 9.601 9.555 9.575 279,907 +0.05(+0.49%)
Apr 26, 2019 9.508 9.541 9.482 9.528 690,742 +0.02(+0.21%)
Apr 25, 2019 9.581 9.595 9.488 9.508 394,647 -0.07(-0.76%)
Apr 24, 2019 9.568 9.615 9.555 9.581 294,787 +0.02(+0.21%)
Apr 23, 2019 9.468 9.581 9.460 9.561 417,353 +0.11(+1.20%)
Apr 22, 2019 9.488 9.501 9.442 9.448 324,082 -0.05(-0.56%)
Apr 18, 2019 9.502 9.521 9.448 9.502 278,641 +0.03(+0.28%)
Apr 17, 2019 9.555 9.555 9.455 9.475 303,874 -0.05(-0.49%)
Apr 16, 2019 9.488 9.535 9.481 9.521 276,453 +0.05(+0.56%)
Apr 15, 2019 9.488 9.548 9.455 9.468 330,705 -0.01(-0.07%)
Apr 12, 2019 9.541 9.575 9.475 9.475 445,315 -0.02(-0.21%)
Apr 11, 2019 9.488 9.514 9.462 9.495 275,823 +0.03(+0.28%)
Apr 10, 2019 9.388 9.495 9.388 9.468 324,328 +0.09(+0.92%)
Apr 09, 2019 9.435 9.455 9.382 9.382 350,891 -0.07(-0.77%)
Apr 08, 2019 9.448 9.480 9.415 9.455 388,201 +0.03(+0.28%)
Apr 05, 2019 9.375 9.455 9.349 9.428 320,723 +0.10(+1.07%)
Apr 04, 2019 9.315 9.355 9.295 9.329 329,420 +0.01(+0.14%)
Apr 03, 2019 9.322 9.342 9.302 9.315 364,772 +0.06(+0.65%)
Apr 02, 2019 9.262 9.301 9.236 9.255 503,487 +0.01(+0.07%)
Apr 01, 2019 9.222 9.302 9.199 9.249 688,869 +0.09(+1.02%)
Mar 29, 2019 9.169 9.229 9.149 9.156 355,591 +0.03(+0.36%)
Mar 28, 2019 9.096 9.142 9.062 9.122 328,364 +0.05(+0.51%)
Mar 27, 2019 9.029 9.076 8.976 9.076 300,630 +0.03(+0.29%)
Mar 26, 2019 9.116 9.146 9.022 9.049 423,508 -0.01(-0.07%)
Mar 25, 2019 9.036 9.082 8.941 9.056 451,660 -0.01(-0.15%)
Mar 22, 2019 9.302 9.311 9.062 9.069 562,994 -0.26(-2.78%)
Mar 21, 2019 9.156 9.344 9.156 9.329 357,860 +0.14(+1.52%)
Mar 20, 2019 9.235 9.262 9.129 9.189 306,686 -0.05(-0.50%)
Mar 19, 2019 9.302 9.302 9.229 9.235 335,375 -0.02(-0.22%)
Mar 18, 2019 9.249 9.315 9.222 9.255 315,953 +0.03(+0.29%)
Mar 15, 2019 9.269 9.289 9.205 9.229 389,707 -0.03(-0.29%)
Mar 14, 2019 9.269 9.269 9.202 9.255 372,524 -0.01(-0.07%)
Mar 13, 2019 9.202 9.275 9.195 9.262 366,221 +0.08(+0.87%)
Mar 12, 2019 9.209 9.222 9.169 9.182 360,944 +0.02(+0.22%)
Mar 11, 2019 9.029 9.169 9.018 9.162 382,455 +0.15(+1.62%)
Mar 08, 2019 8.983 9.029 8.956 9.016 412,852 -0.01(-0.15%)
Mar 07, 2019 9.127 9.140 9.016 9.029 477,566 -0.12(-1.28%)
Mar 06, 2019 9.322 9.335 9.133 9.146 453,400 -0.18(-1.89%)
Mar 05, 2019 9.290 9.361 9.260 9.322 421,276 +0.02(+0.21%)
Mar 04, 2019 9.361 9.381 9.228 9.303 560,835 -0.01(-0.14%)
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.