Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

14.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2003 4.655 4.715 4.633 4.715 576,436 +0.09(+1.97%)
May 29, 2003 4.624 4.661 4.602 4.624 461,596 -0.01(-0.20%)
May 28, 2003 4.599 4.665 4.577 4.633 446,602 +0.04(+0.96%)
May 27, 2003 4.511 4.589 4.464 4.589 545,493 +0.11(+2.45%)
May 23, 2003 4.448 4.492 4.423 4.480 338,461 +0.03(+0.70%)
May 22, 2003 4.398 4.448 4.392 4.448 481,055 +0.03(+0.78%)
May 21, 2003 4.401 4.433 4.376 4.414 352,497 +0.01(+0.28%)
May 20, 2003 4.401 4.445 4.351 4.401 501,152 +0.00(+0.07%)
May 19, 2003 4.483 4.483 4.373 4.398 306,242 -0.09(-2.03%)
May 16, 2003 4.451 4.505 4.423 4.489 410,874 +0.03(+0.70%)
May 15, 2003 4.511 4.514 4.458 4.458 319,002 -0.05(-1.18%)
May 14, 2003 4.480 4.511 4.445 4.511 319,959 +0.03(+0.70%)
May 13, 2003 4.483 4.514 4.464 4.480 392,053 -0.00(-0.07%)
May 12, 2003 4.420 4.486 4.392 4.483 497,962 +0.07(+1.63%)
May 09, 2003 4.379 4.417 4.360 4.411 362,067 +0.04(+0.93%)
May 08, 2003 4.329 4.407 4.329 4.370 356,325 -0.02(-0.36%)
May 07, 2003 4.326 4.389 4.326 4.386 354,411 +0.03(+0.65%)
May 06, 2003 4.342 4.382 4.326 4.357 685,535 +0.04(+0.94%)
May 05, 2003 4.295 4.348 4.295 4.317 392,372 +0.02(+0.44%)
May 02, 2003 4.213 4.298 4.210 4.298 455,853 +0.09(+2.24%)
May 01, 2003 4.197 4.248 4.160 4.204 386,949 -0.01(-0.30%)
Apr 30, 2003 4.232 4.260 4.194 4.216 551,873 -0.02(-0.52%)
Apr 29, 2003 4.191 4.238 4.188 4.238 454,896 +0.04(+0.97%)
Apr 28, 2003 4.135 4.210 4.122 4.197 534,647 +0.06(+1.52%)
Apr 25, 2003 4.232 4.232 4.125 4.135 412,469 -0.04(-1.05%)
Apr 24, 2003 4.194 4.223 4.179 4.179 507,213 -0.05(-1.11%)
Apr 23, 2003 4.197 4.226 4.182 4.226 397,795 +0.04(+0.90%)
Apr 22, 2003 4.122 4.188 4.122 4.188 384,397 +0.06(+1.37%)
Apr 21, 2003 4.107 4.147 4.107 4.132 292,205 +0.03(+0.69%)
Apr 17, 2003 4.075 4.113 4.075 4.103 396,200 +0.02(+0.54%)
Apr 16, 2003 4.094 4.116 4.078 4.081 430,333 -0.01(-0.23%)
Apr 15, 2003 4.075 4.100 4.044 4.091 627,158 +0.03(+0.62%)
Apr 14, 2003 4.028 4.072 3.991 4.066 372,594 +0.05(+1.33%)
Apr 11, 2003 4.013 4.050 3.950 4.013 224,258 +0.02(+0.39%)
Apr 10, 2003 3.997 4.044 3.953 3.997 334,314 +0.01(+0.24%)
Apr 09, 2003 4.009 4.044 3.969 3.987 221,387 -0.01(-0.24%)
Apr 08, 2003 4.031 4.034 3.965 3.997 293,481 -0.03(-0.70%)
Apr 07, 2003 4.075 4.078 4.013 4.025 475,313 +0.03(+0.78%)
Apr 04, 2003 3.972 3.994 3.950 3.994 255,839 +0.05(+1.35%)
Apr 03, 2003 3.918 3.978 3.912 3.940 445,007 +0.03(+0.72%)
Apr 02, 2003 3.846 3.912 3.840 3.912 741,360 +0.08(+1.96%)
Apr 01, 2003 3.824 3.856 3.777 3.837 314,217 +0.01(+0.33%)
Mar 31, 2003 3.837 3.837 3.765 3.824 301,775 -0.03(-0.73%)
Mar 28, 2003 3.840 3.871 3.824 3.853 315,493 -0.01(-0.16%)
Mar 27, 2003 3.856 3.871 3.790 3.859 469,890 +0.02(+0.41%)
Mar 26, 2003 3.815 3.859 3.796 3.843 446,283 +0.03(+0.66%)
Mar 25, 2003 3.755 3.856 3.755 3.818 367,809 +0.06(+1.58%)
Mar 24, 2003 3.802 3.809 3.752 3.759 667,033 -0.12(-3.07%)
Mar 21, 2003 3.809 3.890 3.809 3.878 558,891 +0.10(+2.57%)
Mar 20, 2003 3.768 3.821 3.712 3.781 500,833 -0.01(-0.33%)
Mar 19, 2003 3.762 3.796 3.743 3.793 678,517 +0.03(+0.83%)
Mar 18, 2003 3.793 3.793 3.730 3.762 500,195 -0.01(-0.33%)
Mar 17, 2003 3.627 3.796 3.605 3.774 713,288 +0.13(+3.44%)
Mar 14, 2003 3.696 3.727 3.574 3.649 1,810,336 -0.04(-1.02%)
Mar 13, 2003 3.511 3.696 3.502 3.687 1,584,483 +0.19(+5.47%)
Mar 12, 2003 3.536 3.542 3.451 3.495 1,807,465 -0.04(-1.06%)
Mar 11, 2003 3.621 3.643 3.533 3.533 4,115,127 -0.26(-6.86%)
Mar 10, 2003 3.887 3.887 3.777 3.793 1,232,305 -0.11(-2.73%)
Mar 07, 2003 3.922 3.922 3.871 3.900 493,177 -0.02(-0.56%)
Mar 06, 2003 3.950 3.962 3.906 3.922 326,658 -0.06(-1.50%)
Mar 05, 2003 3.959 3.994 3.950 3.981 365,257 -0.01(-0.24%)
Mar 04, 2003 4.028 4.028 3.969 3.991 425,867 -0.03(-0.86%)
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.