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 31, 2018 9.895 9.919 9.858 9.864 447,613 -0.04(-0.43%)
May 30, 2018 9.816 9.959 9.797 9.907 831,120 +0.12(+1.25%)
May 29, 2018 9.816 9.877 9.776 9.785 587,395 -0.16(-1.65%)
May 25, 2018 9.950 9.950 9.950 0 -0.13(-1.27%)
May 24, 2018 10.08 10.13 9.998 10.08 328,315 -0.03(-0.30%)
May 23, 2018 10.07 10.11 10.04 10.11 295,187 +0.02(+0.18%)
May 22, 2018 10.19 10.21 10.08 10.09 424,074 -0.07(-0.66%)
May 21, 2018 10.12 10.18 10.09 10.16 345,993 +0.04(+0.42%)
May 18, 2018 9.950 10.13 9.946 10.11 471,354 +0.15(+1.47%)
May 17, 2018 9.901 9.974 9.852 9.968 426,477 +0.12(+1.18%)
May 16, 2018 9.816 9.901 9.783 9.852 320,017 +0.05(+0.56%)
May 15, 2018 9.755 9.797 9.718 9.797 408,115 +0.02(+0.19%)
May 14, 2018 9.816 9.846 9.779 9.779 227,057 -0.01(-0.06%)
May 11, 2018 9.816 9.828 9.773 9.785 295,721 -0.01(-0.12%)
May 10, 2018 9.809 9.830 9.785 9.797 236,212 +0.01(+0.12%)
May 09, 2018 9.730 9.809 9.730 9.785 384,903 +0.06(+0.63%)
May 08, 2018 9.730 9.767 9.681 9.724 308,942 -0.01(-0.13%)
May 07, 2018 9.755 9.785 9.730 9.736 221,664 +0.01(+0.13%)
May 04, 2018 9.566 9.773 9.566 9.724 174,596 +0.11(+1.14%)
May 03, 2018 9.608 9.627 9.523 9.614 252,608 +0.02(+0.25%)
May 02, 2018 9.633 9.651 9.578 9.590 321,418 -0.04(-0.44%)
May 01, 2018 9.749 9.761 9.602 9.633 478,296 -0.18(-1.86%)
Apr 30, 2018 9.962 9.962 9.773 9.816 210,537 -0.11(-1.11%)
Apr 27, 2018 9.919 9.956 9.860 9.925 185,599 +0.02(+0.25%)
Apr 26, 2018 9.877 9.913 9.872 9.901 187,860 +0.05(+0.50%)
Apr 25, 2018 9.736 9.877 9.736 9.852 203,699 +0.11(+1.13%)
Apr 24, 2018 9.877 9.901 9.681 9.742 255,375 -0.13(-1.36%)
Apr 23, 2018 9.834 9.907 9.816 9.877 304,023 +0.08(+0.81%)
Apr 20, 2018 9.931 9.931 9.791 9.797 242,284 -0.12(-1.17%)
Apr 19, 2018 9.938 9.938 9.864 9.913 183,141 -0.04(-0.37%)
Apr 18, 2018 9.852 9.992 9.809 9.950 718,697 +0.14(+1.43%)
Apr 17, 2018 9.834 9.889 9.797 9.809 354,628 +0.02(+0.25%)
Apr 16, 2018 9.755 9.797 9.718 9.785 227,090 +0.09(+0.88%)
Apr 13, 2018 9.755 9.755 9.663 9.700 218,746 -0.04(-0.44%)
Apr 12, 2018 9.688 9.742 9.684 9.742 255,504 +0.08(+0.82%)
Apr 11, 2018 9.608 9.663 9.572 9.663 289,489 +0.02(+0.19%)
Apr 10, 2018 9.566 9.651 9.529 9.645 372,976 +0.17(+1.80%)
Apr 09, 2018 9.444 9.566 9.438 9.474 363,170 +0.06(+0.65%)
Apr 06, 2018 9.584 9.608 9.346 9.413 620,541 -0.24(-2.46%)
Apr 05, 2018 9.633 9.657 9.480 9.651 431,240 +0.12(+1.28%)
Apr 04, 2018 9.346 9.529 9.297 9.529 494,487 +0.12(+1.23%)
Apr 03, 2018 9.468 9.480 9.328 9.413 633,153 -0.01(-0.13%)
Apr 02, 2018 9.474 9.480 9.303 9.425 1,118,736 -0.06(-0.64%)
Mar 29, 2018 9.486 9.486 9.486 0 +0.11(+1.17%)
Mar 28, 2018 9.310 9.383 9.254 9.377 613,780 +0.10(+1.05%)
Mar 27, 2018 9.486 9.511 9.249 9.279 447,918 -0.18(-1.93%)
Mar 26, 2018 9.450 9.492 9.340 9.462 445,238 +0.09(+0.98%)
Mar 23, 2018 9.578 9.651 9.364 9.371 633,198 -0.20(-2.10%)
Mar 22, 2018 9.657 9.694 9.553 9.572 483,638 -0.17(-1.75%)
Mar 21, 2018 9.645 9.761 9.608 9.742 337,044 +0.13(+1.40%)
Mar 20, 2018 9.590 9.636 9.572 9.608 457,007 +0.04(+0.38%)
Mar 19, 2018 9.675 9.686 9.474 9.572 523,788 -0.14(-1.44%)
Mar 16, 2018 9.602 9.730 9.602 9.712 531,394 +0.09(+0.89%)
Mar 15, 2018 9.736 9.736 9.608 9.627 527,070 -0.09(-0.88%)
Mar 14, 2018 9.809 9.809 9.694 9.712 323,020 -0.04(-0.44%)
Mar 13, 2018 9.840 9.858 9.749 9.755 278,763 -0.07(-0.68%)
Mar 12, 2018 9.797 9.822 9.761 9.822 267,275 +0.06(+0.62%)
Mar 09, 2018 9.700 9.767 9.608 9.761 387,390 +0.14(+1.46%)
Mar 08, 2018 9.603 9.632 9.568 9.620 498,217 +0.05(+0.56%)
Mar 07, 2018 9.632 9.501 9.567 795,931 -0.01(-0.06%)
Mar 06, 2018 9.525 9.573 9.489 9.573 374,278 +0.04(+0.44%)
Mar 05, 2018 9.393 9.543 9.357 9.531 229,962 +0.09(+0.95%)
Mar 02, 2018 9.315 9.465 9.297 9.441 659,642 +0.02(+0.25%)
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.