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

Royce Value Trust, Inc. (NY: RVT )

14.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2010 3.593 3.622 3.542 3.593 671,002 -0.03(-0.88%)
May 27, 2010 3.587 3.625 3.494 3.625 684,083 +0.15(+4.32%)
May 26, 2010 3.472 3.555 3.430 3.475 725,802 +0.03(+0.83%)
May 25, 2010 3.421 3.453 3.303 3.446 808,676 -0.02(-0.55%)
May 24, 2010 3.468 3.532 3.449 3.465 615,960 -0.00(-0.09%)
May 21, 2010 3.366 3.507 3.357 3.468 1,239,733 +0.04(+1.30%)
May 20, 2010 3.460 3.506 3.417 3.424 1,358,122 -0.22(-5.96%)
May 19, 2010 3.673 3.710 3.596 3.641 697,471 -0.07(-1.81%)
May 18, 2010 3.791 3.812 3.701 3.708 827,869 -0.06(-1.53%)
May 17, 2010 3.762 3.791 3.654 3.765 1,127,976 +0.01(+0.25%)
May 14, 2010 3.756 3.810 3.733 3.756 540,795 -0.10(-2.65%)
May 13, 2010 3.893 3.912 3.842 3.858 758,984 -0.04(-0.90%)
May 12, 2010 3.810 3.899 3.794 3.893 809,861 +0.11(+2.78%)
May 11, 2010 3.791 3.839 3.782 3.788 711,621 +0.02(+0.59%)
May 10, 2010 3.717 3.781 3.717 3.765 923,714 +0.17(+4.70%)
May 07, 2010 3.666 3.679 3.535 3.596 948,319 -0.06(-1.74%)
May 06, 2010 3.794 3.877 2.872 3.660 2,084,153 -0.19(-5.05%)
May 05, 2010 3.877 3.925 3.845 3.855 803,345 -0.10(-2.50%)
May 04, 2010 4.049 4.049 3.938 3.953 1,101,836 -0.12(-2.98%)
May 03, 2010 4.033 4.084 4.020 4.075 634,425 +0.06(+1.43%)
Apr 30, 2010 4.103 4.107 4.011 4.017 771,526 -0.09(-2.25%)
Apr 29, 2010 4.075 4.113 4.049 4.110 927,770 +0.06(+1.58%)
Apr 28, 2010 4.056 4.068 4.008 4.046 876,627 -0.02(-0.47%)
Apr 27, 2010 4.132 4.154 4.049 4.065 948,304 -0.08(-2.00%)
Apr 26, 2010 4.170 4.183 4.132 4.148 657,933 -0.00(-0.08%)
Apr 23, 2010 4.123 4.158 4.116 4.151 588,616 +0.03(+0.72%)
Apr 22, 2010 4.036 4.126 4.024 4.122 280,332 +0.05(+1.23%)
Apr 21, 2010 4.052 4.087 4.046 4.072 435,178 +0.02(+0.47%)
Apr 20, 2010 4.033 4.064 4.005 4.052 340,093 +0.04(+1.11%)
Apr 19, 2010 4.011 4.036 3.953 4.008 637,920 -0.02(-0.48%)
Apr 16, 2010 4.046 4.068 3.992 4.027 941,124 -0.04(-0.94%)
Apr 15, 2010 4.036 4.078 4.033 4.065 629,978 -0.00(-0.08%)
Apr 14, 2010 3.989 4.068 3.989 4.068 942,622 +0.08(+2.08%)
Apr 13, 2010 3.963 3.985 3.947 3.985 458,817 +0.02(+0.48%)
Apr 12, 2010 3.947 3.979 3.944 3.966 867,197 +0.02(+0.48%)
Apr 09, 2010 3.912 3.947 3.899 3.947 400,601 +0.03(+0.82%)
Apr 08, 2010 3.883 3.915 3.864 3.915 523,518 +0.01(+0.33%)
Apr 07, 2010 3.906 3.928 3.893 3.902 593,088 -0.02(-0.41%)
Apr 06, 2010 3.864 3.927 3.864 3.918 490,849 +0.04(+1.15%)
Apr 05, 2010 3.832 3.886 3.826 3.874 799,447 +0.05(+1.34%)
Apr 01, 2010 3.791 3.823 3.823 3.823 1,053,949 +0.04(+1.14%)
Mar 31, 2010 3.772 3.809 3.765 3.780 550,899 -0.00(-0.13%)
Mar 30, 2010 3.781 3.804 3.765 3.784 537,608 +0.00(+0.08%)
Mar 29, 2010 3.762 3.800 3.759 3.781 819,194 +0.03(+0.68%)
Mar 26, 2010 3.752 3.781 3.730 3.756 514,207 +0.01(+0.25%)
Mar 25, 2010 3.791 3.816 3.746 3.746 697,515 -0.04(-1.01%)
Mar 24, 2010 3.804 3.810 3.784 3.784 409,977 -0.03(-0.75%)
Mar 23, 2010 3.775 3.813 3.765 3.813 330,510 +0.04(+0.93%)
Mar 22, 2010 3.730 3.778 3.724 3.778 548,824 +0.03(+0.77%)
Mar 19, 2010 3.794 3.810 3.740 3.749 531,374 -0.05(-1.34%)
Mar 18, 2010 3.813 3.823 3.797 3.800 623,250 -0.01(-0.25%)
Mar 17, 2010 3.781 3.826 3.781 3.810 503,579 +0.04(+1.19%)
Mar 16, 2010 3.743 3.772 3.730 3.765 623,494 +0.03(+0.68%)
Mar 15, 2010 3.710 3.746 3.705 3.740 460,766 -0.00(-0.09%)
Mar 12, 2010 3.736 3.746 3.721 3.743 499,737 +0.02(+0.43%)
Mar 11, 2010 3.717 3.736 3.689 3.727 573,883 -0.01(-0.17%)
Mar 10, 2010 3.695 3.740 3.695 3.733 817,965 +0.04(+1.07%)
Mar 09, 2010 3.618 3.717 3.618 3.694 753,951 +0.01(+0.22%)
Mar 08, 2010 3.669 3.705 3.669 3.685 835,773 +0.02(+0.43%)
Mar 05, 2010 3.606 3.676 3.593 3.669 771,730 +0.08(+2.13%)
Mar 04, 2010 3.571 3.596 3.571 3.593 373,257 +0.02(+0.54%)
Mar 03, 2010 3.545 3.593 3.545 3.574 750,939 +0.03(+0.81%)
Mar 02, 2010 3.526 3.571 3.520 3.545 558,242 +0.01(+0.36%)
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.