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 30, 2019 9.155 9.155 9.039 9.121 377,830 +0.03(+0.30%)
Aug 29, 2019 9.060 9.134 9.060 9.094 392,643 +0.12(+1.36%)
Aug 28, 2019 8.863 9.033 8.822 8.971 453,146 +0.09(+0.99%)
Aug 27, 2019 9.039 9.057 8.880 8.883 377,933 -0.13(-1.43%)
Aug 26, 2019 8.965 9.019 8.931 9.012 339,878 +0.09(+0.99%)
Aug 23, 2019 9.114 9.162 8.910 8.924 438,937 -0.21(-2.30%)
Aug 22, 2019 9.189 9.229 9.107 9.134 200,008 -0.03(-0.37%)
Aug 21, 2019 9.182 9.216 9.141 9.168 266,875 +0.07(+0.75%)
Aug 20, 2019 9.100 9.148 9.053 9.100 352,603 -0.03(-0.37%)
Aug 19, 2019 9.114 9.189 9.087 9.134 328,298 +0.12(+1.28%)
Aug 16, 2019 8.924 9.060 8.924 9.019 238,536 +0.15(+1.68%)
Aug 15, 2019 8.897 8.937 8.836 8.870 383,841 +0.00(+0.00%)
Aug 14, 2019 9.005 9.019 8.863 8.870 369,530 -0.26(-2.83%)
Aug 13, 2019 9.039 9.182 9.039 9.128 256,457 +0.05(+0.52%)
Aug 12, 2019 9.114 9.148 9.046 9.080 339,065 -0.07(-0.82%)
Aug 09, 2019 9.243 9.263 9.134 9.155 291,544 -0.13(-1.39%)
Aug 08, 2019 9.128 9.284 9.114 9.284 368,144 +0.21(+2.32%)
Aug 07, 2019 9.019 9.100 8.951 9.073 848,500 -0.04(-0.45%)
Aug 06, 2019 9.114 9.189 9.053 9.114 574,169 +0.01(+0.07%)
Aug 05, 2019 9.223 9.284 8.999 9.107 454,140 -0.28(-2.97%)
Aug 02, 2019 9.399 9.400 9.257 9.386 580,439 -0.05(-0.50%)
Aug 01, 2019 9.562 9.610 9.413 9.433 492,591 -0.12(-1.21%)
Jul 31, 2019 9.610 9.664 9.532 9.549 433,328 -0.05(-0.57%)
Jul 30, 2019 9.488 9.603 9.488 9.603 341,332 +0.05(+0.50%)
Jul 29, 2019 9.589 9.589 9.508 9.556 332,969 -0.03(-0.35%)
Jul 26, 2019 9.562 9.623 9.549 9.589 432,900 +0.04(+0.43%)
Jul 25, 2019 9.617 9.626 9.535 9.549 349,823 -0.10(-0.99%)
Jul 24, 2019 9.481 9.644 9.452 9.644 558,260 +0.15(+1.57%)
Jul 23, 2019 9.447 9.494 9.413 9.494 246,524 +0.09(+0.94%)
Jul 22, 2019 9.433 9.467 9.399 9.406 279,501 +0.01(+0.07%)
Jul 19, 2019 9.440 9.474 9.393 9.399 293,164 -0.02(-0.22%)
Jul 18, 2019 9.372 9.440 9.370 9.420 347,496 +0.01(+0.07%)
Jul 17, 2019 9.454 9.467 9.345 9.413 335,229 -0.03(-0.29%)
Jul 16, 2019 9.379 9.460 9.374 9.440 397,492 +0.03(+0.36%)
Jul 15, 2019 9.474 9.494 9.352 9.406 290,481 -0.05(-0.57%)
Jul 12, 2019 9.413 9.460 9.379 9.460 302,735 +0.06(+0.65%)
Jul 11, 2019 9.440 9.440 9.331 9.399 519,752 -0.01(-0.14%)
Jul 10, 2019 9.460 9.462 9.365 9.413 433,075 -0.01(-0.07%)
Jul 09, 2019 9.379 9.420 9.318 9.420 406,749 +0.02(+0.22%)
Jul 08, 2019 9.474 9.474 9.359 9.399 360,995 -0.09(-0.93%)
Jul 05, 2019 9.467 9.494 9.393 9.488 209,676 -0.03(-0.36%)
Jul 03, 2019 9.515 9.542 9.465 9.522 138,262 +0.04(+0.43%)
Jul 02, 2019 9.522 9.522 9.413 9.481 425,131 -0.05(-0.50%)
Jul 01, 2019 9.596 9.603 9.494 9.528 351,519 +0.07(+0.79%)
Jun 28, 2019 9.345 9.474 9.345 9.454 269,310 +0.13(+1.38%)
Jun 27, 2019 9.230 9.331 9.205 9.325 300,138 +0.14(+1.48%)
Jun 26, 2019 9.175 9.216 9.134 9.189 247,462 +0.04(+0.45%)
Jun 25, 2019 9.236 9.263 9.145 9.148 300,740 -0.10(-1.03%)
Jun 24, 2019 9.406 9.420 9.236 9.243 426,729 -0.07(-0.73%)
Jun 21, 2019 9.393 9.414 9.304 9.311 228,524 -0.08(-0.87%)
Jun 20, 2019 9.420 9.440 9.359 9.393 297,982 +0.06(+0.65%)
Jun 19, 2019 9.331 9.338 9.284 9.331 267,617 +0.01(+0.15%)
Jun 18, 2019 9.257 9.338 9.241 9.318 375,389 +0.10(+1.03%)
Jun 17, 2019 9.175 9.223 9.141 9.223 444,666 +0.05(+0.59%)
Jun 14, 2019 9.223 9.223 9.134 9.168 248,696 -0.05(-0.52%)
Jun 13, 2019 9.223 9.236 9.141 9.216 262,210 +0.03(+0.30%)
Jun 12, 2019 9.196 9.211 9.128 9.189 276,146 +0.00(+0.00%)
Jun 11, 2019 9.222 9.242 9.146 9.189 412,362 +0.02(+0.22%)
Jun 10, 2019 9.136 9.209 9.102 9.169 540,094 +0.09(+1.03%)
Jun 07, 2019 9.029 9.109 9.029 9.076 282,849 +0.05(+0.59%)
Jun 06, 2019 9.022 9.076 8.889 9.022 283,378 +0.03(+0.30%)
Jun 05, 2019 9.022 9.056 8.943 8.996 410,764 +0.01(+0.07%)
Jun 04, 2019 8.816 8.989 8.816 8.989 527,738 +0.25(+2.82%)
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.