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, 2017 8.189 8.189 8.132 8.144 291,638 -0.03(-0.35%)
May 30, 2017 8.172 8.206 8.144 8.172 273,524 +0.01(+0.14%)
May 26, 2017 8.183 8.196 8.132 8.161 234,811 -0.02(-0.28%)
May 25, 2017 8.257 8.257 8.149 8.183 395,553 -0.02(-0.28%)
May 24, 2017 8.245 8.257 8.189 8.206 336,226 -0.03(-0.34%)
May 23, 2017 8.234 8.234 8.172 8.234 341,453 +0.04(+0.48%)
May 22, 2017 8.155 8.217 8.119 8.195 420,716 +0.07(+0.90%)
May 19, 2017 8.053 8.132 8.053 8.121 469,467 +0.06(+0.77%)
May 18, 2017 7.997 8.070 7.977 8.059 357,093 +0.03(+0.35%)
May 17, 2017 8.082 8.099 7.997 8.031 581,204 -0.14(-1.66%)
May 16, 2017 8.189 8.189 8.127 8.166 323,050 -0.01(-0.07%)
May 15, 2017 8.138 8.189 8.110 8.172 370,076 +0.03(+0.42%)
May 12, 2017 8.183 8.183 8.104 8.138 456,794 -0.04(-0.48%)
May 11, 2017 8.228 8.242 8.155 8.178 492,666 -0.05(-0.55%)
May 10, 2017 8.240 8.279 8.217 8.223 279,767 +0.00(+0.00%)
May 09, 2017 8.257 8.279 8.215 8.223 467,824 -0.03(-0.34%)
May 08, 2017 8.262 8.268 8.217 8.251 306,885 -0.01(-0.14%)
May 05, 2017 8.257 8.268 8.223 8.262 182,191 +0.04(+0.48%)
May 04, 2017 8.262 8.268 8.178 8.223 360,698 -0.03(-0.41%)
May 03, 2017 8.245 8.257 8.212 8.257 244,433 +0.01(+0.07%)
May 02, 2017 8.268 8.268 8.183 8.251 568,023 +0.01(+0.07%)
May 01, 2017 8.274 8.279 8.223 8.245 366,165 +0.02(+0.21%)
Apr 28, 2017 8.268 8.283 8.217 8.228 375,344 -0.02(-0.27%)
Apr 27, 2017 8.285 8.319 8.240 8.251 475,510 -0.03(-0.34%)
Apr 26, 2017 8.211 8.285 8.211 8.279 365,796 +0.05(+0.62%)
Apr 25, 2017 8.189 8.257 8.178 8.228 380,930 +0.06(+0.76%)
Apr 24, 2017 8.110 8.178 8.110 8.166 437,458 +0.10(+1.26%)
Apr 21, 2017 8.099 8.104 8.038 8.065 307,016 -0.03(-0.42%)
Apr 20, 2017 8.008 8.099 7.991 8.099 299,967 +0.12(+1.56%)
Apr 19, 2017 7.974 8.003 7.957 7.974 354,914 +0.04(+0.50%)
Apr 18, 2017 7.946 7.946 7.946 7.935 231,365 -0.03(-0.43%)
Apr 17, 2017 7.918 7.974 7.884 7.969 432,527 +0.07(+0.86%)
Apr 13, 2017 7.952 7.952 7.884 7.901 504,774 -0.03(-0.43%)
Apr 12, 2017 7.969 7.980 7.935 7.935 402,304 -0.06(-0.71%)
Apr 11, 2017 7.940 8.003 7.918 7.991 353,242 +0.05(+0.57%)
Apr 10, 2017 7.946 7.986 7.918 7.946 402,209 +0.02(+0.21%)
Apr 07, 2017 7.873 7.929 7.861 7.929 334,625 +0.06(+0.72%)
Apr 06, 2017 7.827 7.890 7.794 7.873 349,513 +0.06(+0.72%)
Apr 05, 2017 7.867 7.912 7.816 7.816 307,703 -0.02(-0.22%)
Apr 04, 2017 7.884 7.890 7.822 7.833 327,824 -0.06(-0.72%)
Apr 03, 2017 7.929 7.952 7.856 7.890 312,888 -0.02(-0.21%)
Mar 31, 2017 7.929 7.935 7.907 7.907 363,468 -0.01(-0.07%)
Mar 30, 2017 7.850 7.923 7.827 7.912 293,784 +0.06(+0.79%)
Mar 29, 2017 7.844 7.867 7.822 7.850 236,504 +0.03(+0.36%)
Mar 28, 2017 7.760 7.833 7.748 7.822 321,281 +0.04(+0.51%)
Mar 27, 2017 7.715 7.782 7.675 7.782 291,512 +0.01(+0.15%)
Mar 24, 2017 7.827 7.839 7.743 7.771 332,176 -0.02(-0.22%)
Mar 23, 2017 7.709 7.794 7.709 7.788 324,946 +0.08(+1.03%)
Mar 22, 2017 7.726 7.760 7.675 7.709 349,497 -0.01(-0.07%)
Mar 21, 2017 7.907 7.923 7.715 7.715 586,580 -0.18(-2.29%)
Mar 20, 2017 7.918 7.918 7.867 7.895 348,288 -0.03(-0.36%)
Mar 17, 2017 7.861 7.923 7.856 7.923 380,566 +0.10(+1.23%)
Mar 16, 2017 7.895 7.895 7.827 7.827 374,478 -0.05(-0.65%)
Mar 15, 2017 7.782 7.878 7.737 7.878 602,462 +0.12(+1.53%)
Mar 14, 2017 7.748 7.760 7.692 7.760 327,448 -0.01(-0.07%)
Mar 13, 2017 7.703 7.771 7.703 7.765 384,008 +0.05(+0.66%)
Mar 10, 2017 7.737 7.805 7.675 7.715 525,221 +0.00(+0.00%)
Mar 09, 2017 7.770 7.803 7.698 7.715 561,966 -0.06(-0.78%)
Mar 08, 2017 7.814 7.853 7.770 7.775 394,646 -0.02(-0.21%)
Mar 07, 2017 7.875 7.886 7.792 7.792 597,545 -0.09(-1.19%)
Mar 06, 2017 7.914 7.925 7.870 7.886 390,794 -0.06(-0.70%)
Mar 03, 2017 7.964 7.979 7.908 7.942 317,055 -0.04(-0.49%)
Mar 02, 2017 8.036 8.038 7.975 7.981 405,900 -0.05(-0.62%)
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.