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 (%)
Sep 28, 2018 10.39 10.39 10.30 10.34 323,152 -0.08(-0.73%)
Sep 27, 2018 10.41 10.45 10.36 10.41 264,787 +0.01(+0.12%)
Sep 26, 2018 10.51 10.51 10.37 10.40 329,029 -0.09(-0.90%)
Sep 25, 2018 10.55 10.56 10.48 10.49 240,980 +0.01(+0.06%)
Sep 24, 2018 10.53 10.56 10.46 10.49 321,006 -0.04(-0.36%)
Sep 21, 2018 10.56 10.58 10.48 10.53 272,220 -0.03(-0.30%)
Sep 20, 2018 10.43 10.56 10.43 10.56 278,417 +0.17(+1.64%)
Sep 19, 2018 10.37 10.43 10.35 10.39 235,180 +0.04(+0.43%)
Sep 18, 2018 10.30 10.43 10.30 10.34 280,549 +0.04(+0.43%)
Sep 17, 2018 10.41 10.43 10.26 10.30 446,419 -0.13(-1.21%)
Sep 14, 2018 10.46 10.51 10.42 10.43 267,949 -0.01(-0.06%)
Sep 13, 2018 10.48 10.50 10.41 10.43 320,607 +0.00(+0.00%)
Sep 12, 2018 10.44 10.47 10.40 10.43 257,500 +0.00(+0.00%)
Sep 11, 2018 10.46 10.51 10.43 10.43 445,766 +0.00(+0.00%)
Sep 10, 2018 10.43 10.48 10.41 10.43 328,677 +0.06(+0.60%)
Sep 07, 2018 10.37 10.43 10.34 10.37 551,279 +0.07(+0.66%)
Sep 06, 2018 10.36 10.42 10.30 10.30 598,908 -0.04(-0.36%)
Sep 05, 2018 10.33 10.36 10.22 10.34 215,873 +0.02(+0.18%)
Sep 04, 2018 10.38 10.43 10.28 10.32 394,288 -0.09(-0.89%)
Aug 31, 2018 10.41 10.41 10.41 0 +0.02(+0.18%)
Aug 30, 2018 10.39 10.41 10.35 10.39 378,305 +0.00(+0.00%)
Aug 29, 2018 10.38 10.39 10.34 10.39 284,790 +0.03(+0.30%)
Aug 28, 2018 10.35 10.40 10.33 10.36 348,460 +0.04(+0.42%)
Aug 27, 2018 10.31 10.34 10.27 10.32 394,974 +0.04(+0.42%)
Aug 24, 2018 10.27 10.30 10.25 10.28 195,194 +0.04(+0.43%)
Aug 23, 2018 10.27 10.29 10.20 10.23 283,940 -0.02(-0.24%)
Aug 22, 2018 10.26 10.31 10.22 10.26 285,715 +0.01(+0.12%)
Aug 21, 2018 10.19 10.27 10.14 10.25 262,733 +0.11(+1.10%)
Aug 20, 2018 10.18 10.20 10.10 10.13 276,119 -0.02(-0.24%)
Aug 17, 2018 10.07 10.16 10.05 10.16 371,545 +0.10(+0.99%)
Aug 16, 2018 10.07 10.09 10.03 10.06 306,687 +0.07(+0.68%)
Aug 15, 2018 10.08 10.08 9.961 9.991 358,871 -0.08(-0.80%)
Aug 14, 2018 10.03 10.08 10.01 10.07 307,033 +0.07(+0.75%)
Aug 13, 2018 10.01 10.08 9.984 9.997 307,695 -0.03(-0.31%)
Aug 10, 2018 10.08 10.08 9.978 10.03 329,994 -0.05(-0.49%)
Aug 09, 2018 10.06 10.13 10.01 10.08 499,644 +0.08(+0.81%)
Aug 08, 2018 10.03 10.03 9.966 9.997 348,600 -0.01(-0.12%)
Aug 07, 2018 10.01 10.03 9.978 10.01 362,019 +0.03(+0.31%)
Aug 06, 2018 9.972 9.984 9.935 9.978 301,823 +0.01(+0.06%)
Aug 03, 2018 9.904 10.00 9.904 9.972 840,689 +0.04(+0.44%)
Aug 02, 2018 9.804 9.928 9.804 9.928 398,960 +0.07(+0.69%)
Aug 01, 2018 9.885 9.888 9.823 9.860 406,627 +0.06(+0.57%)
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%)
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.