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 (%)
Aug 29, 2008 5.336 5.336 5.295 5.330 0 -0.02(-0.42%)
Aug 28, 2008 5.269 5.352 5.259 5.352 390,006 +0.11(+2.01%)
Aug 27, 2008 5.212 5.259 5.199 5.247 240,771 +0.03(+0.61%)
Aug 26, 2008 5.199 5.215 5.160 5.215 260,641 +0.04(+0.74%)
Aug 25, 2008 5.282 5.282 5.144 5.176 343,040 -0.11(-2.11%)
Aug 22, 2008 5.269 5.298 5.231 5.288 0 +0.07(+1.35%)
Aug 21, 2008 5.231 5.240 5.180 5.218 198,816 -0.03(-0.49%)
Aug 20, 2008 5.212 5.256 5.125 5.244 543,737 +0.05(+1.05%)
Aug 19, 2008 5.228 5.244 5.131 5.189 231,971 -0.06(-1.10%)
Aug 18, 2008 5.285 5.320 5.192 5.247 389,467 -0.06(-1.08%)
Aug 15, 2008 5.298 5.314 5.266 5.304 0 +0.03(+0.54%)
Aug 14, 2008 5.202 5.275 5.184 5.275 247,972 +0.07(+1.41%)
Aug 13, 2008 5.228 5.228 5.154 5.202 309,196 -0.04(-0.85%)
Aug 12, 2008 5.157 5.254 5.135 5.247 349,271 +0.07(+1.36%)
Aug 11, 2008 5.109 5.196 5.093 5.176 260,178 +0.07(+1.44%)
Aug 08, 2008 5.020 5.103 4.997 5.103 291,039 +0.12(+2.44%)
Aug 07, 2008 5.045 5.057 4.962 4.981 238,458 -0.12(-2.26%)
Aug 06, 2008 5.074 5.097 5.023 5.097 201,733 +0.04(+0.69%)
Aug 05, 2008 4.908 5.061 4.908 5.061 361,745 +0.17(+3.53%)
Aug 04, 2008 4.962 4.978 4.882 4.889 299,445 -0.09(-1.73%)
Aug 01, 2008 5.010 5.010 4.959 4.975 223,834 -0.04(-0.70%)
Jul 31, 2008 5.065 5.084 4.997 5.010 252,379 -0.03(-0.57%)
Jul 30, 2008 4.991 5.039 4.953 5.039 306,586 +0.11(+2.20%)
Jul 29, 2008 4.930 4.946 4.895 4.930 289,117 +0.05(+1.11%)
Jul 28, 2008 4.950 4.950 4.863 4.876 297,251 -0.04(-0.84%)
Jul 25, 2008 4.975 4.995 4.902 4.918 342,142 -0.01(-0.19%)
Jul 24, 2008 5.052 5.052 4.911 4.927 267,429 -0.08(-1.66%)
Jul 23, 2008 4.994 5.043 4.937 5.010 476,526 +0.06(+1.23%)
Jul 22, 2008 4.783 4.950 4.751 4.950 553,664 +0.16(+3.27%)
Jul 21, 2008 4.854 4.854 4.771 4.793 195,924 -0.03(-0.66%)
Jul 18, 2008 4.777 4.905 4.751 4.825 682,234 +0.06(+1.21%)
Jul 17, 2008 4.636 4.767 4.598 4.767 374,805 +0.20(+4.34%)
Jul 16, 2008 4.378 4.572 4.378 4.569 530,618 +0.15(+3.40%)
Jul 15, 2008 4.473 4.518 4.352 4.419 676,069 -0.11(-2.33%)
Jul 14, 2008 4.569 4.579 4.496 4.525 476,248 -0.01(-0.21%)
Jul 11, 2008 4.496 4.576 4.467 4.534 588,547 -0.05(-1.18%)
Jul 10, 2008 4.598 4.659 4.553 4.588 516,851 -0.01(-0.28%)
Jul 09, 2008 4.688 4.724 4.595 4.601 429,920 -0.09(-1.91%)
Jul 08, 2008 4.617 4.691 4.547 4.691 759,741 +0.05(+1.10%)
Jul 07, 2008 4.796 4.809 4.595 4.640 438,217 -0.14(-2.94%)
Jul 04, 2008 4.831 4.847 4.763 4.780 346,586 +0.00(+0.00%)
Jul 03, 2008 4.831 4.847 4.763 4.780 346,586 -0.07(-1.38%)
Jul 02, 2008 4.978 4.991 4.838 4.847 460,562 -0.15(-2.94%)
Jul 01, 2008 4.978 4.997 4.921 4.994 382,175 -0.02(-0.32%)
Jun 30, 2008 5.042 5.065 5.001 5.010 282,104 -0.04(-0.80%)
Jun 27, 2008 5.112 5.135 5.049 5.051 310,702 -0.07(-1.27%)
Jun 26, 2008 5.176 5.186 5.097 5.116 339,647 -0.12(-2.20%)
Jun 25, 2008 5.320 5.320 5.221 5.231 419,289 -0.04(-0.73%)
Jun 24, 2008 5.298 5.333 5.237 5.269 341,578 -0.06(-1.08%)
Jun 23, 2008 5.381 5.381 5.314 5.327 360,199 -0.02(-0.36%)
Jun 20, 2008 5.400 5.400 5.323 5.346 294,913 -0.07(-1.30%)
Jun 19, 2008 5.454 5.454 5.394 5.416 225,480 -0.01(-0.24%)
Jun 18, 2008 5.435 5.435 5.359 5.429 330,234 -0.03(-0.53%)
Jun 17, 2008 5.496 5.496 5.445 5.458 228,779 +0.00(+0.06%)
Jun 16, 2008 5.413 5.454 5.397 5.454 206,665 +0.05(+1.01%)
Jun 13, 2008 5.375 5.435 5.362 5.400 289,286 +0.03(+0.54%)
Jun 12, 2008 5.397 5.409 5.352 5.371 194,960 +0.01(+0.12%)
Jun 11, 2008 5.422 5.438 5.349 5.365 286,072 -0.07(-1.29%)
Jun 10, 2008 5.451 5.490 5.426 5.435 256,416 -0.06(-1.16%)
Jun 09, 2008 5.563 5.563 5.461 5.499 324,125 -0.03(-0.52%)
Jun 06, 2008 5.640 5.640 5.521 5.528 371,416 -0.14(-2.48%)
Jun 05, 2008 5.589 5.668 5.576 5.668 232,478 +0.07(+1.31%)
Jun 04, 2008 5.681 5.681 5.553 5.595 522,800 -0.22(-3.84%)
Jun 03, 2008 5.876 5.876 5.755 5.819 491,514 -0.00(-0.05%)
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.