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

Royce Value Trust, Inc. (NY: RVT )

14.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2003 4.943 4.978 4.911 4.921 274,777 +0.00(+0.00%)
Jul 30, 2003 4.918 4.972 4.905 4.921 248,802 +0.00(+0.07%)
Jul 29, 2003 5.013 5.013 4.918 4.918 348,010 -0.08(-1.66%)
Jul 28, 2003 4.985 5.052 4.959 5.001 285,418 +0.05(+0.97%)
Jul 25, 2003 4.937 4.985 4.914 4.953 172,127 +0.03(+0.65%)
Jul 24, 2003 4.950 4.969 4.876 4.921 393,076 +0.00(+0.00%)
Jul 23, 2003 4.889 4.950 4.873 4.921 277,594 +0.03(+0.65%)
Jul 22, 2003 4.850 4.908 4.799 4.889 284,166 +0.09(+1.93%)
Jul 21, 2003 4.857 4.882 4.793 4.796 171,188 -0.09(-1.77%)
Jul 18, 2003 4.857 4.895 4.838 4.882 224,078 +0.06(+1.19%)
Jul 17, 2003 4.838 4.857 4.793 4.825 251,305 -0.03(-0.53%)
Jul 16, 2003 4.886 4.895 4.828 4.850 392,137 -0.04(-0.72%)
Jul 15, 2003 4.927 4.927 4.857 4.886 315,149 -0.02(-0.39%)
Jul 14, 2003 4.857 4.924 4.857 4.905 408,411 +0.04(+0.72%)
Jul 11, 2003 4.809 4.870 4.803 4.870 230,963 +0.07(+1.46%)
Jul 10, 2003 4.815 4.822 4.780 4.799 297,623 -0.04(-0.79%)
Jul 09, 2003 4.863 4.870 4.796 4.838 367,413 +0.01(+0.13%)
Jul 08, 2003 4.825 4.870 4.812 4.831 319,530 +0.00(+0.00%)
Jul 07, 2003 4.819 4.870 4.793 4.831 274,777 +0.04(+0.87%)
Jul 03, 2003 4.777 4.793 4.771 4.790 165,868 +0.00(+0.07%)
Jul 02, 2003 4.790 4.793 4.771 4.787 309,516 +0.01(+0.13%)
Jul 01, 2003 4.742 4.780 4.697 4.780 241,291 +0.01(+0.13%)
Jun 30, 2003 4.787 4.790 4.729 4.774 452,851 +0.04(+0.95%)
Jun 27, 2003 4.694 4.742 4.694 4.729 166,494 +0.03(+0.54%)
Jun 26, 2003 4.662 4.716 4.662 4.704 230,963 +0.04(+0.75%)
Jun 25, 2003 4.700 4.713 4.656 4.668 401,213 -0.02(-0.48%)
Jun 24, 2003 4.630 4.700 4.627 4.691 223,765 +0.04(+0.82%)
Jun 23, 2003 4.729 4.755 4.553 4.652 535,472 -0.11(-2.28%)
Jun 20, 2003 4.815 4.815 4.729 4.761 332,049 -0.01(-0.13%)
Jun 19, 2003 4.815 4.822 4.732 4.767 262,259 -0.02(-0.40%)
Jun 18, 2003 4.793 4.819 4.787 4.787 257,878 -0.02(-0.40%)
Jun 17, 2003 4.809 4.822 4.780 4.806 309,516 +0.00(+0.00%)
Jun 16, 2003 4.793 4.825 4.700 4.806 440,020 +0.03(+0.60%)
Jun 13, 2003 4.825 4.825 4.735 4.777 311,081 -0.03(-0.66%)
Jun 12, 2003 4.796 4.831 4.764 4.809 341,438 -0.00(-0.07%)
Jun 11, 2003 4.745 4.812 4.704 4.812 333,614 +0.09(+1.83%)
Jun 10, 2003 4.710 4.745 4.688 4.726 313,584 +0.03(+0.54%)
Jun 09, 2003 4.787 4.799 4.697 4.700 431,257 -0.10(-2.00%)
Jun 06, 2003 4.799 4.831 4.793 4.796 505,741 +0.01(+0.13%)
Jun 05, 2003 4.796 4.803 4.761 4.790 426,249 -0.03(-0.60%)
Jun 04, 2003 4.777 4.819 4.739 4.819 406,846 -0.04(-0.92%)
Jun 03, 2003 4.831 4.863 4.809 4.863 706,973 +0.03(+0.66%)
Jun 02, 2003 4.847 4.876 4.809 4.831 518,885 +0.03(+0.53%)
May 30, 2003 4.745 4.806 4.723 4.806 565,516 +0.09(+1.97%)
May 29, 2003 4.713 4.751 4.691 4.713 452,851 -0.01(-0.20%)
May 28, 2003 4.688 4.755 4.665 4.723 438,142 +0.04(+0.96%)
May 27, 2003 4.598 4.678 4.550 4.678 535,159 +0.11(+2.45%)
May 23, 2003 4.534 4.579 4.509 4.566 332,049 +0.03(+0.70%)
May 22, 2003 4.483 4.534 4.477 4.534 471,941 +0.04(+0.78%)
May 21, 2003 4.486 4.518 4.461 4.499 345,819 +0.01(+0.29%)
May 20, 2003 4.486 4.531 4.435 4.486 491,658 +0.00(+0.07%)
May 19, 2003 4.569 4.569 4.457 4.483 300,440 -0.09(-2.03%)
May 16, 2003 4.537 4.592 4.509 4.576 403,090 +0.03(+0.70%)
May 15, 2003 4.598 4.601 4.544 4.544 312,958 -0.05(-1.18%)
May 14, 2003 4.566 4.598 4.531 4.598 313,897 +0.03(+0.70%)
May 13, 2003 4.569 4.601 4.550 4.566 384,626 -0.00(-0.07%)
May 12, 2003 4.505 4.572 4.477 4.569 488,528 +0.07(+1.63%)
May 09, 2003 4.464 4.502 4.445 4.496 355,208 +0.04(+0.93%)
May 08, 2003 4.413 4.493 4.413 4.454 349,574 -0.02(-0.36%)
May 07, 2003 4.410 4.473 4.410 4.470 347,697 +0.03(+0.65%)
May 06, 2003 4.426 4.467 4.410 4.441 672,548 +0.04(+0.94%)
May 05, 2003 4.378 4.432 4.378 4.400 384,939 +0.02(+0.44%)
May 02, 2003 4.295 4.381 4.291 4.381 447,218 +0.10(+2.24%)
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.