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

Royce Value Trust, Inc. (NY: RVT )

14.78 +0.28 (+1.93%)
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 28, 2010 3.525 3.553 3.475 3.525 683,959 -0.03(-0.88%)
May 27, 2010 3.519 3.556 3.428 3.556 697,293 +0.15(+4.32%)
May 26, 2010 3.406 3.487 3.365 3.409 739,817 +0.03(+0.83%)
May 25, 2010 3.356 3.387 3.240 3.381 824,292 -0.02(-0.55%)
May 24, 2010 3.403 3.465 3.384 3.400 627,854 -0.00(-0.09%)
May 21, 2010 3.303 3.440 3.293 3.403 1,263,673 +0.04(+1.30%)
May 20, 2010 3.394 3.440 3.353 3.359 1,384,347 -0.21(-5.96%)
May 19, 2010 3.603 3.640 3.528 3.572 710,939 -0.07(-1.81%)
May 18, 2010 3.719 3.739 3.631 3.638 843,855 -0.06(-1.53%)
May 17, 2010 3.691 3.719 3.584 3.694 1,149,758 +0.01(+0.25%)
May 14, 2010 3.684 3.738 3.663 3.684 551,238 -0.10(-2.65%)
May 13, 2010 3.819 3.838 3.769 3.785 773,641 -0.03(-0.90%)
May 12, 2010 3.738 3.825 3.722 3.819 825,500 +0.10(+2.78%)
May 11, 2010 3.719 3.766 3.710 3.716 725,362 +0.02(+0.59%)
May 10, 2010 3.647 3.710 3.647 3.694 941,552 +0.17(+4.70%)
May 07, 2010 3.597 3.609 3.468 3.528 966,632 -0.06(-1.74%)
May 06, 2010 3.722 3.803 2.817 3.591 2,124,399 -0.19(-5.05%)
May 05, 2010 3.803 3.850 3.772 3.782 818,858 -0.10(-2.50%)
May 04, 2010 3.972 3.972 3.863 3.879 1,123,113 -0.12(-2.98%)
May 03, 2010 3.957 4.007 3.944 3.998 646,676 +0.06(+1.43%)
Apr 30, 2010 4.026 4.029 3.935 3.941 786,425 -0.09(-2.25%)
Apr 29, 2010 3.998 4.035 3.972 4.032 945,685 +0.06(+1.58%)
Apr 28, 2010 3.979 3.991 3.932 3.969 893,555 -0.02(-0.47%)
Apr 27, 2010 4.054 4.076 3.972 3.988 966,616 -0.08(-2.00%)
Apr 26, 2010 4.091 4.104 4.054 4.070 670,638 -0.00(-0.08%)
Apr 23, 2010 4.044 4.079 4.038 4.073 599,983 +0.03(+0.72%)
Apr 22, 2010 3.960 4.048 3.947 4.044 285,745 +0.05(+1.23%)
Apr 21, 2010 3.976 4.010 3.969 3.994 443,581 +0.02(+0.47%)
Apr 20, 2010 3.957 3.987 3.929 3.976 346,661 +0.04(+1.11%)
Apr 19, 2010 3.935 3.960 3.879 3.932 650,238 -0.02(-0.48%)
Apr 16, 2010 3.969 3.991 3.916 3.951 959,297 -0.04(-0.94%)
Apr 15, 2010 3.960 4.001 3.957 3.988 642,143 -0.00(-0.08%)
Apr 14, 2010 3.913 3.991 3.913 3.991 960,824 +0.08(+2.08%)
Apr 13, 2010 3.888 3.910 3.872 3.910 467,677 +0.02(+0.48%)
Apr 12, 2010 3.872 3.904 3.869 3.891 883,943 +0.02(+0.48%)
Apr 09, 2010 3.838 3.872 3.825 3.872 408,336 +0.03(+0.81%)
Apr 08, 2010 3.810 3.841 3.791 3.841 533,627 +0.01(+0.33%)
Apr 07, 2010 3.832 3.854 3.819 3.828 604,541 -0.02(-0.41%)
Apr 06, 2010 3.791 3.853 3.791 3.844 500,328 +0.04(+1.15%)
Apr 05, 2010 3.760 3.813 3.753 3.800 814,884 +0.05(+1.34%)
Apr 01, 2010 3.719 3.750 3.750 3.750 1,074,301 +0.04(+1.14%)
Mar 31, 2010 3.700 3.737 3.694 3.708 561,537 -0.00(-0.13%)
Mar 30, 2010 3.710 3.731 3.694 3.713 547,989 +0.00(+0.08%)
Mar 29, 2010 3.691 3.728 3.688 3.710 835,013 +0.03(+0.68%)
Mar 26, 2010 3.681 3.710 3.659 3.684 524,136 +0.01(+0.25%)
Mar 25, 2010 3.719 3.744 3.675 3.675 710,984 -0.04(-1.01%)
Mar 24, 2010 3.731 3.738 3.713 3.713 417,894 -0.03(-0.75%)
Mar 23, 2010 3.703 3.741 3.694 3.741 336,892 +0.03(+0.93%)
Mar 22, 2010 3.659 3.706 3.653 3.706 559,422 +0.03(+0.77%)
Mar 19, 2010 3.722 3.738 3.669 3.678 541,635 -0.05(-1.34%)
Mar 18, 2010 3.741 3.750 3.725 3.728 635,285 -0.01(-0.25%)
Mar 17, 2010 3.710 3.753 3.710 3.738 513,304 +0.04(+1.19%)
Mar 16, 2010 3.672 3.700 3.659 3.694 635,534 +0.03(+0.68%)
Mar 15, 2010 3.640 3.675 3.634 3.669 469,664 -0.00(-0.09%)
Mar 12, 2010 3.666 3.675 3.650 3.672 509,387 +0.02(+0.43%)
Mar 11, 2010 3.647 3.666 3.619 3.656 584,965 -0.01(-0.17%)
Mar 10, 2010 3.625 3.669 3.625 3.663 833,761 +0.04(+1.07%)
Mar 09, 2010 3.550 3.647 3.550 3.624 768,510 +0.01(+0.23%)
Mar 08, 2010 3.600 3.634 3.600 3.616 851,912 +0.02(+0.43%)
Mar 05, 2010 3.537 3.606 3.525 3.600 786,633 +0.08(+2.13%)
Mar 04, 2010 3.503 3.528 3.503 3.525 380,465 +0.02(+0.54%)
Mar 03, 2010 3.478 3.525 3.478 3.506 765,440 +0.03(+0.81%)
Mar 02, 2010 3.459 3.503 3.453 3.478 569,022 +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.