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 (%)
Jul 30, 2018 9.960 9.960 9.798 9.804 356,463 -0.06(-0.63%)
Jul 27, 2018 9.991 9.997 9.848 9.866 480,094 -0.09(-0.94%)
Jul 26, 2018 9.960 9.984 9.907 9.960 644,368 +0.04(+0.38%)
Jul 25, 2018 9.804 9.928 9.804 9.922 515,408 +0.10(+1.01%)
Jul 24, 2018 9.928 9.928 9.804 9.823 614,910 -0.06(-0.63%)
Jul 23, 2018 9.860 9.891 9.798 9.885 558,755 +0.03(+0.31%)
Jul 20, 2018 9.891 9.891 9.817 9.854 511,097 +0.01(+0.06%)
Jul 19, 2018 9.798 9.854 9.792 9.848 564,732 +0.05(+0.51%)
Jul 18, 2018 9.755 9.811 9.736 9.798 595,091 +0.06(+0.57%)
Jul 17, 2018 9.680 9.755 9.680 9.742 740,147 +0.06(+0.64%)
Jul 16, 2018 9.811 9.817 9.674 9.680 927,682 -0.09(-0.89%)
Jul 13, 2018 9.779 9.817 9.767 9.767 517,482 -0.02(-0.19%)
Jul 12, 2018 9.798 9.811 9.779 9.786 509,863 +0.00(+0.00%)
Jul 11, 2018 9.811 9.823 9.779 9.786 752,233 -0.04(-0.44%)
Jul 10, 2018 9.904 9.904 9.811 9.829 617,139 -0.09(-0.94%)
Jul 09, 2018 9.891 9.928 9.829 9.922 549,453 +0.07(+0.76%)
Jul 06, 2018 9.842 9.860 9.779 9.848 660,324 -0.04(-0.38%)
Jul 05, 2018 9.730 9.885 9.730 9.885 780,088 +0.21(+2.18%)
Jul 03, 2018 9.674 9.674 9.674 0 -0.11(-1.08%)
Jul 02, 2018 9.811 9.811 9.761 9.779 447,043 -0.03(-0.32%)
Jun 29, 2018 9.835 9.897 9.779 9.811 830,253 +0.02(+0.25%)
Jun 28, 2018 9.730 9.811 9.686 9.786 548,271 +0.04(+0.45%)
Jun 27, 2018 9.860 9.891 9.736 9.742 415,073 -0.06(-0.63%)
Jun 26, 2018 9.891 9.891 9.779 9.804 737,641 -0.06(-0.63%)
Jun 25, 2018 10.02 10.02 9.798 9.866 339,863 -0.16(-1.55%)
Jun 22, 2018 10.09 10.09 10.01 10.02 304,276 -0.02(-0.19%)
Jun 21, 2018 10.08 10.09 9.992 10.04 420,531 -0.01(-0.12%)
Jun 20, 2018 10.10 10.12 10.05 10.05 342,155 -0.04(-0.37%)
Jun 19, 2018 10.04 10.09 10.00 10.09 289,881 +0.03(+0.31%)
Jun 18, 2018 10.03 10.08 10.03 10.06 265,234 -0.02(-0.22%)
Jun 15, 2018 10.09 10.03 10.08 240,229 -0.02(-0.22%)
Jun 14, 2018 10.09 10.11 10.06 10.10 291,203 +0.04(+0.37%)
Jun 13, 2018 10.12 10.13 10.07 10.07 302,348 -0.06(-0.61%)
Jun 12, 2018 10.07 10.13 10.04 10.13 397,847 +0.04(+0.43%)
Jun 11, 2018 10.08 10.10 10.02 10.08 692,826 +0.01(+0.12%)
Jun 08, 2018 10.06 10.09 10.03 10.07 416,524 -0.02(-0.18%)
Jun 07, 2018 10.09 10.10 10.04 10.09 528,499 +0.02(+0.18%)
Jun 06, 2018 10.07 535,888 +0.03(+0.30%)
Jun 05, 2018 10.05 10.07 9.986 10.04 393,406 -0.03(-0.30%)
Jun 04, 2018 9.992 10.08 9.956 10.07 449,388 +0.14(+1.41%)
Jun 01, 2018 9.883 9.956 9.883 9.931 320,734 +0.07(+0.68%)
May 31, 2018 9.895 9.919 9.858 9.864 447,613 -0.04(-0.43%)
May 30, 2018 9.816 9.959 9.797 9.907 831,120 +0.12(+1.25%)
May 29, 2018 9.816 9.877 9.776 9.785 587,395 -0.16(-1.65%)
May 25, 2018 9.950 9.950 9.950 0 -0.13(-1.27%)
May 24, 2018 10.08 10.13 9.998 10.08 328,315 -0.03(-0.30%)
May 23, 2018 10.07 10.11 10.04 10.11 295,187 +0.02(+0.18%)
May 22, 2018 10.19 10.21 10.08 10.09 424,074 -0.07(-0.66%)
May 21, 2018 10.12 10.18 10.09 10.16 345,993 +0.04(+0.42%)
May 18, 2018 9.950 10.13 9.946 10.11 471,354 +0.15(+1.47%)
May 17, 2018 9.901 9.974 9.852 9.968 426,477 +0.12(+1.18%)
May 16, 2018 9.816 9.901 9.783 9.852 320,017 +0.05(+0.56%)
May 15, 2018 9.755 9.797 9.718 9.797 408,115 +0.02(+0.19%)
May 14, 2018 9.816 9.846 9.779 9.779 227,057 -0.01(-0.06%)
May 11, 2018 9.816 9.828 9.773 9.785 295,721 -0.01(-0.12%)
May 10, 2018 9.809 9.830 9.785 9.797 236,212 +0.01(+0.12%)
May 09, 2018 9.730 9.809 9.730 9.785 384,903 +0.06(+0.63%)
May 08, 2018 9.730 9.767 9.681 9.724 308,942 -0.01(-0.13%)
May 07, 2018 9.755 9.785 9.730 9.736 221,664 +0.01(+0.13%)
May 04, 2018 9.566 9.773 9.566 9.724 174,596 +0.11(+1.14%)
May 03, 2018 9.608 9.627 9.523 9.614 252,608 +0.02(+0.25%)
May 02, 2018 9.633 9.651 9.578 9.590 321,418 -0.04(-0.44%)
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.