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 (%)
Aug 31, 2018 10.43 10.43 10.43 0 +0.02(+0.18%)
Aug 30, 2018 10.40 10.43 10.37 10.41 377,777 +0.00(+0.00%)
Aug 29, 2018 10.40 10.41 10.35 10.41 284,393 +0.03(+0.30%)
Aug 28, 2018 10.37 10.41 10.34 10.38 347,974 +0.04(+0.42%)
Aug 27, 2018 10.32 10.35 10.28 10.33 394,423 +0.04(+0.42%)
Aug 24, 2018 10.28 10.32 10.27 10.29 194,922 +0.04(+0.43%)
Aug 23, 2018 10.28 10.30 10.21 10.25 283,544 -0.02(-0.24%)
Aug 22, 2018 10.28 10.32 10.23 10.27 285,316 +0.01(+0.12%)
Aug 21, 2018 10.20 10.28 10.15 10.26 262,366 +0.11(+1.10%)
Aug 20, 2018 10.19 10.21 10.12 10.15 275,734 -0.02(-0.24%)
Aug 17, 2018 10.09 10.17 10.06 10.17 371,027 +0.10(+0.99%)
Aug 16, 2018 10.09 10.10 10.05 10.07 306,259 +0.07(+0.68%)
Aug 15, 2018 10.10 10.10 9.975 10.00 358,370 -0.08(-0.80%)
Aug 14, 2018 10.05 10.10 10.02 10.09 306,605 +0.07(+0.75%)
Aug 13, 2018 10.02 10.10 9.998 10.01 307,266 -0.03(-0.31%)
Aug 10, 2018 10.10 10.10 9.992 10.04 329,534 -0.05(-0.49%)
Aug 09, 2018 10.07 10.15 10.02 10.09 498,948 +0.08(+0.81%)
Aug 08, 2018 10.05 10.05 9.980 10.01 348,114 -0.01(-0.12%)
Aug 07, 2018 10.02 10.04 9.992 10.02 361,515 +0.03(+0.31%)
Aug 06, 2018 9.986 9.998 9.949 9.992 301,402 +0.01(+0.06%)
Aug 03, 2018 9.917 10.02 9.917 9.986 839,517 +0.04(+0.44%)
Aug 02, 2018 9.818 9.942 9.818 9.942 398,403 +0.07(+0.69%)
Aug 01, 2018 9.899 9.902 9.837 9.874 406,060 +0.06(+0.57%)
Jul 30, 2018 9.973 9.973 9.812 9.818 355,966 -0.06(-0.63%)
Jul 27, 2018 10.00 10.01 9.862 9.880 479,425 -0.09(-0.94%)
Jul 26, 2018 9.973 9.998 9.921 9.973 643,470 +0.04(+0.38%)
Jul 25, 2018 9.818 9.942 9.818 9.936 514,689 +0.10(+1.01%)
Jul 24, 2018 9.942 9.942 9.818 9.837 614,053 -0.06(-0.63%)
Jul 23, 2018 9.874 9.905 9.812 9.899 557,976 +0.03(+0.32%)
Jul 20, 2018 9.905 9.905 9.830 9.868 510,384 +0.01(+0.06%)
Jul 19, 2018 9.812 9.868 9.806 9.862 563,944 +0.05(+0.51%)
Jul 18, 2018 9.768 9.824 9.750 9.812 594,262 +0.06(+0.57%)
Jul 17, 2018 9.694 9.768 9.694 9.756 739,115 +0.06(+0.64%)
Jul 16, 2018 9.824 9.830 9.687 9.694 926,389 -0.09(-0.89%)
Jul 13, 2018 9.793 9.830 9.781 9.781 516,761 -0.02(-0.19%)
Jul 12, 2018 9.812 9.824 9.793 9.799 509,152 +0.00(+0.00%)
Jul 11, 2018 9.824 9.837 9.793 9.799 751,184 -0.04(-0.44%)
Jul 10, 2018 9.917 9.917 9.824 9.843 616,279 -0.09(-0.94%)
Jul 09, 2018 9.905 9.942 9.843 9.936 548,687 +0.07(+0.76%)
Jul 06, 2018 9.855 9.874 9.793 9.862 659,403 -0.04(-0.38%)
Jul 05, 2018 9.743 9.899 9.743 9.899 779,001 +0.21(+2.18%)
Jul 03, 2018 9.687 9.687 9.687 0 -0.11(-1.08%)
Jul 02, 2018 9.824 9.824 9.774 9.793 446,420 -0.03(-0.32%)
Jun 29, 2018 9.849 9.911 9.793 9.824 829,095 +0.02(+0.25%)
Jun 28, 2018 9.743 9.824 9.700 9.799 547,506 +0.04(+0.45%)
Jun 27, 2018 9.874 9.905 9.750 9.756 414,494 -0.06(-0.63%)
Jun 26, 2018 9.905 9.905 9.793 9.818 736,613 -0.06(-0.63%)
Jun 25, 2018 10.03 10.03 9.812 9.880 339,390 -0.16(-1.55%)
Jun 22, 2018 10.10 10.10 10.02 10.04 303,852 -0.02(-0.19%)
Jun 21, 2018 10.09 10.10 10.01 10.05 419,945 -0.01(-0.12%)
Jun 20, 2018 10.12 10.14 10.06 10.07 341,678 -0.04(-0.37%)
Jun 19, 2018 10.05 10.10 10.02 10.10 289,477 +0.03(+0.31%)
Jun 18, 2018 10.04 10.10 10.04 10.07 264,864 -0.02(-0.22%)
Jun 15, 2018 10.10 10.05 10.09 239,894 -0.02(-0.22%)
Jun 14, 2018 10.10 10.12 10.07 10.12 290,797 +0.04(+0.37%)
Jun 13, 2018 10.14 10.15 10.08 10.08 301,926 -0.06(-0.61%)
Jun 12, 2018 10.09 10.14 10.05 10.14 397,292 +0.04(+0.43%)
Jun 11, 2018 10.10 10.12 10.04 10.10 691,860 +0.01(+0.12%)
Jun 08, 2018 10.07 10.10 10.05 10.09 415,943 -0.02(-0.18%)
Jun 07, 2018 10.10 10.12 10.06 10.10 527,762 +0.02(+0.18%)
Jun 06, 2018 10.09 535,141 +0.03(+0.30%)
Jun 05, 2018 10.06 10.09 10.00 10.06 392,858 -0.03(-0.30%)
Jun 04, 2018 10.01 10.09 9.970 10.09 448,762 +0.14(+1.41%)
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.