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 29, 2015 6.765 6.765 6.680 6.680 706,114 -0.09(-1.40%)
May 28, 2015 6.775 6.779 6.741 6.775 259,783 -0.00(-0.07%)
May 27, 2015 6.746 6.789 6.713 6.779 453,344 +0.06(+0.85%)
May 26, 2015 6.775 6.789 6.699 6.723 324,637 -0.08(-1.11%)
May 22, 2015 6.817 6.798 6.798 6.798 366,853 -0.02(-0.35%)
May 21, 2015 6.855 6.874 6.822 6.822 442,558 -0.01(-0.21%)
May 20, 2015 6.874 6.879 6.808 6.836 566,224 -0.04(-0.55%)
May 19, 2015 6.851 6.879 6.827 6.874 384,535 +0.02(+0.28%)
May 18, 2015 6.817 6.860 6.794 6.855 806,544 +0.03(+0.42%)
May 15, 2015 6.832 6.870 6.808 6.827 516,376 -0.01(-0.21%)
May 14, 2015 6.789 6.846 6.775 6.841 257,588 +0.09(+1.26%)
May 13, 2015 6.761 6.784 6.732 6.756 234,135 -0.00(-0.07%)
May 12, 2015 6.727 6.770 6.671 6.761 256,852 +0.02(+0.28%)
May 11, 2015 6.756 6.772 6.742 6.742 218,258 -0.04(-0.56%)
May 08, 2015 6.770 6.789 6.756 6.779 283,057 +0.05(+0.70%)
May 07, 2015 6.708 6.739 6.680 6.732 205,957 +0.03(+0.50%)
May 06, 2015 6.713 6.723 6.652 6.699 270,614 +0.01(+0.21%)
May 05, 2015 6.756 6.775 6.671 6.685 272,302 -0.09(-1.33%)
May 04, 2015 6.756 6.794 6.751 6.775 269,909 +0.01(+0.14%)
May 01, 2015 6.746 6.765 6.704 6.765 239,066 +0.05(+0.71%)
Apr 30, 2015 6.770 6.770 6.675 6.718 344,565 -0.06(-0.91%)
Apr 29, 2015 6.765 6.798 6.761 6.779 287,395 -0.01(-0.14%)
Apr 28, 2015 6.789 6.832 6.751 6.789 366,918 +0.01(+0.14%)
Apr 27, 2015 6.865 6.865 6.775 6.779 337,348 -0.07(-1.04%)
Apr 24, 2015 6.803 6.851 6.803 6.851 342,718 +0.05(+0.70%)
Apr 23, 2015 6.803 6.827 6.789 6.803 195,451 +0.00(+0.00%)
Apr 22, 2015 6.803 6.809 6.751 6.803 204,779 +0.02(+0.28%)
Apr 21, 2015 6.789 6.798 6.775 6.784 202,455 +0.00(+0.07%)
Apr 20, 2015 6.775 6.798 6.761 6.779 419,037 +0.02(+0.28%)
Apr 17, 2015 6.798 6.798 6.737 6.761 247,119 -0.09(-1.25%)
Apr 16, 2015 6.841 6.860 6.827 6.846 209,971 +0.00(+0.07%)
Apr 15, 2015 6.784 6.870 6.784 6.841 261,964 +0.06(+0.91%)
Apr 14, 2015 6.784 6.808 6.751 6.779 293,028 -0.00(-0.07%)
Apr 13, 2015 6.775 6.827 6.770 6.784 243,754 +0.01(+0.14%)
Apr 10, 2015 6.789 6.789 6.761 6.775 335,292 +0.01(+0.21%)
Apr 09, 2015 6.827 6.835 6.742 6.761 305,820 -0.05(-0.77%)
Apr 08, 2015 6.779 6.817 6.756 6.813 243,853 +0.03(+0.49%)
Apr 07, 2015 6.775 6.817 6.765 6.779 315,077 +0.00(+0.07%)
Apr 06, 2015 6.694 6.798 6.694 6.775 263,861 +0.04(+0.56%)
Apr 02, 2015 6.694 6.737 6.737 6.737 475,347 -0.00(-0.07%)
Apr 01, 2015 6.784 6.784 6.718 6.742 276,387 -0.04(-0.63%)
Mar 31, 2015 6.765 6.798 6.756 6.784 301,834 -0.03(-0.42%)
Mar 30, 2015 6.779 6.815 6.775 6.813 288,323 +0.04(+0.63%)
Mar 27, 2015 6.689 6.775 6.685 6.770 201,627 +0.07(+0.99%)
Mar 26, 2015 6.732 6.751 6.675 6.704 315,179 -0.07(-0.98%)
Mar 25, 2015 6.827 6.841 6.751 6.770 369,998 -0.03(-0.42%)
Mar 24, 2015 6.789 6.827 6.775 6.798 254,169 +0.00(+0.00%)
Mar 23, 2015 6.779 6.808 6.765 6.798 371,912 +0.00(+0.07%)
Mar 20, 2015 6.770 6.822 6.765 6.794 363,169 +0.04(+0.56%)
Mar 19, 2015 6.794 6.794 6.742 6.756 256,803 -0.04(-0.56%)
Mar 18, 2015 6.713 6.794 6.680 6.794 382,567 +0.05(+0.77%)
Mar 17, 2015 6.737 6.751 6.675 6.742 350,213 -0.00(-0.07%)
Mar 16, 2015 6.770 6.770 6.742 6.746 197,051 +0.02(+0.35%)
Mar 13, 2015 6.727 6.737 6.666 6.723 282,107 -0.01(-0.14%)
Mar 12, 2015 6.708 6.762 6.708 6.732 307,597 +0.02(+0.35%)
Mar 11, 2015 6.718 6.737 6.675 6.708 354,327 -0.00(-0.07%)
Mar 10, 2015 6.727 6.727 6.653 6.713 278,770 -0.05(-0.75%)
Mar 09, 2015 6.736 6.769 6.722 6.764 318,877 +0.01(+0.14%)
Mar 06, 2015 6.797 6.820 6.746 6.755 348,439 -0.06(-0.82%)
Mar 05, 2015 6.834 6.836 6.806 6.811 308,826 -0.01(-0.20%)
Mar 04, 2015 6.820 6.838 6.801 6.825 254,918 -0.02(-0.34%)
Mar 03, 2015 6.848 6.848 6.843 6.848 321,735 -0.02(-0.34%)
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.