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

Royce Value Trust, Inc. (NY: RVT )

14.45 -0.12 (-0.82%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 11, 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, 2017 8.565 8.600 8.519 8.594 538,892 +0.07(+0.81%)
Jul 28, 2017 8.502 8.525 8.462 8.525 468,954 +0.03(+0.34%)
Jul 27, 2017 8.674 8.674 8.496 8.496 803,091 -0.15(-1.73%)
Jul 26, 2017 8.737 8.737 8.634 8.645 442,476 -0.06(-0.73%)
Jul 25, 2017 8.691 8.720 8.674 8.709 494,436 +0.05(+0.53%)
Jul 24, 2017 8.634 8.674 8.617 8.663 311,468 +0.01(+0.13%)
Jul 21, 2017 8.645 8.657 8.594 8.651 336,732 +0.00(+0.00%)
Jul 20, 2017 8.645 8.680 8.600 8.651 504,137 +0.02(+0.27%)
Jul 19, 2017 8.588 8.645 8.588 8.628 480,126 +0.05(+0.54%)
Jul 18, 2017 8.600 8.610 8.554 8.582 664,978 -0.02(-0.20%)
Jul 17, 2017 8.605 8.628 8.577 8.600 637,181 +0.02(+0.20%)
Jul 14, 2017 8.542 8.623 8.542 8.582 583,681 +0.04(+0.47%)
Jul 13, 2017 8.559 8.565 8.479 8.542 866,161 +0.01(+0.07%)
Jul 12, 2017 8.485 8.565 8.485 8.536 419,164 +0.10(+1.16%)
Jul 11, 2017 8.416 8.467 8.404 8.439 531,650 +0.00(+0.00%)
Jul 10, 2017 8.404 8.462 8.385 8.439 534,859 +0.03(+0.34%)
Jul 07, 2017 8.341 8.416 8.318 8.410 372,935 +0.10(+1.24%)
Jul 06, 2017 8.410 8.410 8.289 8.307 593,938 -0.13(-1.50%)
Jul 05, 2017 8.462 8.473 8.393 8.433 470,387 -0.02(-0.20%)
Jul 03, 2017 8.404 8.450 8.387 8.450 301,474 +0.07(+0.82%)
Jun 30, 2017 8.353 8.398 8.312 8.381 346,545 +0.05(+0.55%)
Jun 29, 2017 8.404 8.404 8.284 8.335 842,962 -0.04(-0.48%)
Jun 28, 2017 8.284 8.404 8.284 8.375 681,806 +0.11(+1.32%)
Jun 27, 2017 8.318 8.335 8.255 8.266 886,959 -0.03(-0.42%)
Jun 26, 2017 8.249 8.324 8.241 8.301 366,750 +0.07(+0.84%)
Jun 23, 2017 8.215 8.266 8.203 8.232 292,284 +0.02(+0.21%)
Jun 22, 2017 8.203 8.249 8.192 8.215 345,709 +0.01(+0.14%)
Jun 21, 2017 8.255 8.261 8.197 8.203 427,808 -0.06(-0.76%)
Jun 20, 2017 8.307 8.324 8.232 8.266 284,811 -0.06(-0.76%)
Jun 19, 2017 8.289 8.330 8.278 8.330 454,902 +0.08(+0.97%)
Jun 16, 2017 8.284 8.289 8.226 8.249 285,406 -0.02(-0.21%)
Jun 15, 2017 8.272 8.289 8.215 8.266 283,204 -0.06(-0.69%)
Jun 14, 2017 8.364 8.364 8.289 8.324 338,843 -0.01(-0.14%)
Jun 13, 2017 8.301 8.370 8.301 8.335 271,382 +0.03(+0.42%)
Jun 12, 2017 8.341 8.341 8.278 8.301 277,609 -0.04(-0.48%)
Jun 09, 2017 8.358 8.410 8.330 8.341 359,266 +0.00(+0.00%)
Jun 08, 2017 8.211 8.347 8.203 8.341 458,164 +0.12(+1.44%)
Jun 07, 2017 8.256 8.285 8.206 8.223 536,719 -0.03(-0.34%)
Jun 06, 2017 8.245 8.262 8.194 8.251 450,777 -0.03(-0.34%)
Jun 05, 2017 8.285 8.290 8.268 8.279 221,156 -0.01(-0.07%)
Jun 02, 2017 8.256 8.290 8.228 8.285 356,842 +0.05(+0.55%)
Jun 01, 2017 8.149 8.240 8.127 8.240 339,970 +0.11(+1.32%)
May 31, 2017 8.177 8.177 8.121 8.132 292,045 -0.03(-0.35%)
May 30, 2017 8.161 8.194 8.132 8.161 273,906 +0.01(+0.14%)
May 26, 2017 8.172 8.184 8.121 8.149 235,139 -0.02(-0.28%)
May 25, 2017 8.245 8.245 8.138 8.172 396,105 -0.02(-0.28%)
May 24, 2017 8.234 8.245 8.177 8.194 336,695 -0.03(-0.34%)
May 23, 2017 8.223 8.223 8.161 8.223 341,929 +0.04(+0.48%)
May 22, 2017 8.144 8.206 8.108 8.183 421,303 +0.07(+0.90%)
May 19, 2017 8.042 8.121 8.042 8.110 470,122 +0.06(+0.77%)
May 18, 2017 7.986 8.059 7.966 8.048 357,592 +0.03(+0.35%)
May 17, 2017 8.070 8.087 7.986 8.020 582,016 -0.14(-1.66%)
May 16, 2017 8.177 8.177 8.115 8.155 323,501 -0.01(-0.07%)
May 15, 2017 8.127 8.177 8.099 8.161 370,593 +0.03(+0.42%)
May 12, 2017 8.172 8.172 8.093 8.127 457,432 -0.04(-0.48%)
May 11, 2017 8.217 8.230 8.144 8.166 493,354 -0.05(-0.55%)
May 10, 2017 8.228 8.268 8.206 8.211 280,158 +0.00(+0.00%)
May 09, 2017 8.245 8.268 8.204 8.211 468,477 -0.03(-0.34%)
May 08, 2017 8.251 8.256 8.206 8.240 307,314 -0.01(-0.14%)
May 05, 2017 8.245 8.256 8.211 8.251 182,446 +0.04(+0.48%)
May 04, 2017 8.251 8.256 8.166 8.211 361,202 -0.03(-0.41%)
May 03, 2017 8.234 8.245 8.200 8.245 244,774 +0.01(+0.07%)
May 02, 2017 8.256 8.256 8.172 8.240 568,817 +0.01(+0.07%)
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.