Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

15.02 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.518 6.539 6.472 6.497 547,473 -0.02(-0.26%)
May 29, 2014 6.514 6.543 6.506 6.514 389,848 +0.02(+0.26%)
May 28, 2014 6.489 6.501 6.472 6.497 425,392 +0.00(+0.00%)
May 27, 2014 6.493 6.510 6.472 6.497 907,591 +0.03(+0.45%)
May 23, 2014 6.451 6.468 6.468 6.468 447,788 -0.00(-0.05%)
May 22, 2014 6.401 6.472 6.384 6.471 493,266 +0.09(+1.36%)
May 21, 2014 6.371 6.400 6.355 6.384 682,449 +0.02(+0.26%)
May 20, 2014 6.409 6.413 6.321 6.367 477,709 -0.05(-0.78%)
May 19, 2014 6.392 6.443 6.367 6.418 1,183,706 +0.00(+0.00%)
May 16, 2014 6.376 6.418 6.350 6.418 429,082 +0.06(+0.99%)
May 15, 2014 6.401 6.401 6.304 6.355 693,769 -0.06(-0.98%)
May 14, 2014 6.443 6.455 6.401 6.418 576,223 -0.04(-0.65%)
May 13, 2014 6.489 6.500 6.443 6.459 670,151 -0.01(-0.13%)
May 12, 2014 6.451 6.476 6.422 6.468 879,402 +0.08(+1.18%)
May 09, 2014 6.363 6.409 6.363 6.392 969,227 +0.03(+0.39%)
May 08, 2014 6.464 6.506 6.367 6.367 2,422,406 -0.10(-1.56%)
May 07, 2014 6.510 6.510 6.450 6.468 395,261 -0.02(-0.32%)
May 06, 2014 6.531 6.539 6.472 6.489 283,383 -0.05(-0.71%)
May 05, 2014 6.518 6.547 6.485 6.535 331,416 -0.01(-0.13%)
May 02, 2014 6.522 6.581 6.497 6.543 218,953 +0.03(+0.39%)
May 01, 2014 6.547 6.556 6.489 6.518 303,883 -0.01(-0.19%)
Apr 30, 2014 6.506 6.539 6.468 6.531 316,140 +0.01(+0.19%)
Apr 29, 2014 6.522 6.531 6.501 6.518 312,772 +0.03(+0.45%)
Apr 28, 2014 6.501 6.518 6.438 6.489 300,977 -0.01(-0.19%)
Apr 25, 2014 6.556 6.556 6.476 6.501 373,229 -0.05(-0.83%)
Apr 24, 2014 6.602 6.602 6.539 6.556 368,634 -0.03(-0.38%)
Apr 23, 2014 6.594 6.594 6.547 6.581 360,518 -0.02(-0.32%)
Apr 22, 2014 6.526 6.602 6.526 6.602 277,488 +0.08(+1.29%)
Apr 21, 2014 6.476 6.531 6.476 6.518 304,129 +0.05(+0.71%)
Apr 17, 2014 6.464 6.472 6.472 6.472 450,413 +0.00(+0.00%)
Apr 16, 2014 6.434 6.489 6.422 6.472 231,705 +0.07(+1.11%)
Apr 15, 2014 6.422 6.459 6.309 6.401 358,679 +0.01(+0.13%)
Apr 14, 2014 6.434 6.455 6.363 6.392 461,506 +0.01(+0.20%)
Apr 11, 2014 6.405 6.459 6.363 6.380 361,477 -0.08(-1.23%)
Apr 10, 2014 6.577 6.581 6.418 6.459 573,928 -0.11(-1.72%)
Apr 09, 2014 6.514 6.581 6.497 6.573 497,928 +0.08(+1.23%)
Apr 08, 2014 6.468 6.506 6.434 6.493 377,418 +0.04(+0.58%)
Apr 07, 2014 6.514 6.523 6.430 6.455 503,346 -0.08(-1.16%)
Apr 04, 2014 6.673 6.686 6.518 6.531 602,926 -0.10(-1.52%)
Apr 03, 2014 6.656 6.656 6.598 6.631 465,922 -0.02(-0.25%)
Apr 02, 2014 6.610 6.659 6.594 6.648 544,792 +0.04(+0.57%)
Apr 01, 2014 6.594 6.627 6.577 6.610 421,408 +0.02(+0.25%)
Mar 31, 2014 6.677 6.677 6.501 6.594 588,588 +0.10(+1.48%)
Mar 28, 2014 6.455 6.518 6.451 6.497 408,232 +0.05(+0.71%)
Mar 27, 2014 6.480 6.497 6.430 6.451 401,423 -0.05(-0.71%)
Mar 26, 2014 6.577 6.581 6.489 6.497 326,859 -0.07(-1.02%)
Mar 25, 2014 6.564 6.589 6.526 6.564 283,860 +0.04(+0.58%)
Mar 24, 2014 6.560 6.577 6.510 6.526 399,262 -0.02(-0.26%)
Mar 21, 2014 6.577 6.602 6.539 6.543 272,802 +0.00(+0.00%)
Mar 20, 2014 6.526 6.568 6.512 6.543 232,797 +0.00(+0.00%)
Mar 19, 2014 6.573 6.598 6.528 6.543 337,499 -0.03(-0.45%)
Mar 18, 2014 6.531 6.581 6.531 6.573 563,922 +0.05(+0.77%)
Mar 17, 2014 6.547 6.564 6.518 6.522 619,031 -0.02(-0.26%)
Mar 14, 2014 6.552 6.582 6.522 6.539 248,812 -0.03(-0.38%)
Mar 13, 2014 6.665 6.673 6.543 6.564 307,091 -0.10(-1.51%)
Mar 12, 2014 6.619 6.682 6.589 6.665 1,254,281 +0.03(+0.38%)
Mar 11, 2014 6.665 6.732 6.627 6.640 1,447,369 +0.01(+0.13%)
Mar 10, 2014 6.619 6.639 6.603 6.631 346,526 -0.00(-0.06%)
Mar 07, 2014 6.660 6.660 6.598 6.635 358,374 -0.00(-0.06%)
Mar 06, 2014 6.664 6.677 6.623 6.639 324,928 -0.01(-0.12%)
Mar 05, 2014 6.656 6.664 6.623 6.648 343,076 -0.02(-0.31%)
Mar 04, 2014 6.566 6.742 6.566 6.668 795,685 +0.17(+2.59%)
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.