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 -0.03 (-0.21%)
Official Closing 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, 2014 6.710 6.753 6.753 6.753 204,253 +0.04(+0.64%)
Aug 28, 2014 6.749 6.766 6.693 6.710 274,436 -0.06(-0.82%)
Aug 27, 2014 6.723 6.783 6.723 6.766 374,831 +0.04(+0.64%)
Aug 26, 2014 6.685 6.723 6.668 6.723 283,633 +0.06(+0.83%)
Aug 25, 2014 6.689 6.710 6.668 6.668 290,680 +0.00(+0.06%)
Aug 22, 2014 6.710 6.723 6.659 6.663 380,055 -0.04(-0.64%)
Aug 21, 2014 6.680 6.715 6.672 6.706 348,192 +0.04(+0.64%)
Aug 20, 2014 6.663 6.679 6.642 6.663 388,722 -0.02(-0.26%)
Aug 19, 2014 6.629 6.680 6.629 6.680 256,093 +0.08(+1.16%)
Aug 18, 2014 6.586 6.608 6.582 6.604 441,327 +0.05(+0.72%)
Aug 15, 2014 6.574 6.585 6.509 6.556 286,579 +0.00(+0.00%)
Aug 14, 2014 6.539 6.578 6.539 6.556 311,513 +0.02(+0.26%)
Aug 13, 2014 6.539 6.552 6.522 6.539 457,817 +0.03(+0.46%)
Aug 12, 2014 6.522 6.552 6.506 6.509 390,378 -0.03(-0.46%)
Aug 11, 2014 6.509 6.565 6.497 6.539 268,041 +0.05(+0.72%)
Aug 08, 2014 6.467 6.497 6.454 6.492 389,903 +0.03(+0.53%)
Aug 07, 2014 6.514 6.539 6.441 6.458 314,566 -0.02(-0.33%)
Aug 06, 2014 6.462 6.527 6.433 6.480 284,288 +0.00(+0.07%)
Aug 05, 2014 6.497 6.548 6.437 6.475 523,290 -0.03(-0.53%)
Aug 04, 2014 6.518 6.539 6.475 6.509 302,959 -0.03(-0.39%)
Aug 01, 2014 6.604 6.633 6.531 6.535 257,862 -0.08(-1.23%)
Jul 31, 2014 6.668 6.685 6.586 6.616 350,941 -0.10(-1.53%)
Jul 30, 2014 6.710 6.732 6.702 6.719 533,521 +0.04(+0.64%)
Jul 29, 2014 6.676 6.723 6.668 6.676 282,463 -0.01(-0.19%)
Jul 28, 2014 6.723 6.727 6.672 6.689 255,604 -0.03(-0.51%)
Jul 25, 2014 6.762 6.762 6.723 6.723 232,170 -0.06(-0.88%)
Jul 24, 2014 6.779 6.800 6.770 6.783 254,991 +0.01(+0.13%)
Jul 23, 2014 6.757 6.809 6.749 6.774 477,807 +0.03(+0.51%)
Jul 22, 2014 6.719 6.753 6.719 6.740 267,094 +0.04(+0.57%)
Jul 21, 2014 6.723 6.749 6.685 6.702 403,548 -0.03(-0.51%)
Jul 18, 2014 6.693 6.762 6.683 6.736 276,619 +0.06(+0.96%)
Jul 17, 2014 6.753 6.753 6.659 6.672 321,124 -0.09(-1.39%)
Jul 16, 2014 6.804 6.804 6.757 6.766 411,487 -0.01(-0.19%)
Jul 15, 2014 6.804 6.830 6.774 6.779 322,366 -0.01(-0.13%)
Jul 14, 2014 6.839 6.847 6.784 6.787 442,892 -0.03(-0.44%)
Jul 11, 2014 6.839 6.847 6.813 6.817 352,576 -0.03(-0.44%)
Jul 10, 2014 6.800 6.868 6.774 6.847 588,590 -0.05(-0.74%)
Jul 09, 2014 6.898 6.898 6.860 6.898 625,850 +0.02(+0.31%)
Jul 08, 2014 6.886 6.886 6.826 6.877 681,045 -0.01(-0.12%)
Jul 07, 2014 6.903 6.908 6.881 6.886 407,631 -0.01(-0.19%)
Jul 03, 2014 6.881 6.898 6.898 6.898 246,835 +0.04(+0.59%)
Jul 02, 2014 6.898 6.898 6.851 6.858 378,729 -0.04(-0.52%)
Jul 01, 2014 6.839 6.920 6.839 6.894 442,927 +0.06(+0.81%)
Jun 30, 2014 6.830 6.843 6.813 6.839 376,850 +0.02(+0.25%)
Jun 27, 2014 6.821 6.830 6.783 6.821 401,496 +0.00(+0.06%)
Jun 26, 2014 6.821 6.839 6.787 6.817 319,692 -0.02(-0.31%)
Jun 25, 2014 6.804 6.839 6.804 6.839 325,913 +0.02(+0.31%)
Jun 24, 2014 6.830 6.864 6.804 6.817 328,856 -0.03(-0.50%)
Jun 23, 2014 6.826 6.868 6.822 6.851 388,406 +0.03(+0.50%)
Jun 20, 2014 6.821 6.834 6.804 6.817 299,337 +0.02(+0.25%)
Jun 19, 2014 6.792 6.802 6.774 6.800 310,857 +0.03(+0.38%)
Jun 18, 2014 6.706 6.792 6.706 6.774 475,954 +0.04(+0.63%)
Jun 17, 2014 6.659 6.732 6.659 6.732 361,099 +0.08(+1.16%)
Jun 16, 2014 6.668 6.680 6.633 6.655 300,656 -0.01(-0.19%)
Jun 13, 2014 6.698 6.732 6.649 6.668 469,798 -0.02(-0.26%)
Jun 12, 2014 6.770 6.770 6.680 6.685 356,392 -0.06(-0.82%)
Jun 11, 2014 6.719 6.753 6.698 6.740 630,828 +0.01(+0.19%)
Jun 10, 2014 6.665 6.728 6.652 6.728 364,178 +0.10(+1.45%)
Jun 06, 2014 6.615 6.661 6.602 6.631 453,063 +0.04(+0.57%)
Jun 05, 2014 6.518 6.631 6.506 6.594 692,591 +0.08(+1.22%)
Jun 04, 2014 6.510 6.539 6.489 6.514 518,855 -0.00(-0.06%)
Jun 03, 2014 6.510 6.518 6.469 6.518 438,446 +0.01(+0.13%)
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.