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

Royce Value Trust, Inc. (NY: RVT )

14.78 +0.23 (+1.58%)
Official Closing 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 31, 2013 5.647 5.665 5.575 5.582 562,690 -0.07(-1.21%)
May 30, 2013 5.629 5.672 5.625 5.650 472,095 +0.04(+0.70%)
May 29, 2013 5.625 5.636 5.575 5.611 438,493 -0.04(-0.63%)
May 28, 2013 5.679 5.729 5.593 5.647 585,328 +0.03(+0.51%)
May 24, 2013 5.622 5.629 5.593 5.618 461,811 -0.02(-0.32%)
May 23, 2013 5.600 5.650 5.575 5.636 694,940 -0.03(-0.57%)
May 22, 2013 5.700 5.718 5.622 5.668 664,231 -0.02(-0.38%)
May 21, 2013 5.657 5.690 5.647 5.690 380,147 +0.04(+0.76%)
May 20, 2013 5.639 5.665 5.625 5.647 416,561 -0.00(-0.06%)
May 17, 2013 5.622 5.650 5.607 5.650 388,663 +0.06(+1.15%)
May 16, 2013 5.568 5.611 5.561 5.586 370,675 +0.02(+0.32%)
May 15, 2013 5.550 5.585 5.536 5.568 600,468 +0.06(+1.17%)
May 13, 2013 5.471 5.507 5.460 5.503 502,967 +0.04(+0.66%)
May 10, 2013 5.449 5.475 5.399 5.467 681,973 +0.03(+0.59%)
May 09, 2013 5.446 5.460 5.424 5.435 299,465 -0.01(-0.13%)
May 08, 2013 5.367 5.442 5.363 5.442 431,238 +0.06(+1.13%)
May 07, 2013 5.363 5.396 5.360 5.381 613,117 +0.01(+0.27%)
May 06, 2013 5.360 5.403 5.357 5.367 578,595 -0.00(-0.07%)
May 03, 2013 5.342 5.378 5.281 5.371 613,045 +0.09(+1.70%)
May 02, 2013 5.281 5.288 5.242 5.281 662,270 +0.02(+0.41%)
May 01, 2013 5.306 5.320 5.252 5.259 447,101 -0.05(-1.01%)
Apr 30, 2013 5.242 5.313 5.227 5.313 554,183 +0.09(+1.72%)
Apr 29, 2013 5.213 5.259 5.209 5.224 387,801 -0.01(-0.14%)
Apr 26, 2013 5.227 5.252 5.216 5.231 421,783 +0.01(+0.27%)
Apr 25, 2013 5.234 5.249 5.206 5.216 525,337 -0.01(-0.14%)
Apr 24, 2013 5.202 5.224 5.184 5.224 406,419 +0.04(+0.76%)
Apr 23, 2013 5.152 5.199 5.152 5.184 547,679 +0.07(+1.40%)
Apr 22, 2013 5.120 5.134 5.034 5.112 421,071 -0.00(-0.07%)
Apr 19, 2013 5.087 5.123 5.077 5.116 354,553 +0.03(+0.56%)
Apr 18, 2013 5.084 5.091 5.052 5.087 572,888 +0.00(+0.07%)
Apr 17, 2013 5.138 5.159 5.062 5.084 574,034 -0.10(-1.87%)
Apr 16, 2013 5.259 5.259 5.156 5.181 839,976 -0.02(-0.34%)
Apr 15, 2013 5.320 5.328 5.181 5.199 615,201 -0.15(-2.75%)
Apr 12, 2013 5.363 5.378 5.313 5.346 400,383 -0.03(-0.60%)
Apr 11, 2013 5.342 5.378 5.331 5.378 515,460 +0.05(+1.01%)
Apr 10, 2013 5.245 5.338 5.245 5.324 532,753 +0.09(+1.78%)
Apr 09, 2013 5.242 5.256 5.206 5.231 466,196 +0.01(+0.14%)
Apr 08, 2013 5.245 5.249 5.188 5.224 352,160 -0.02(-0.41%)
Apr 05, 2013 5.191 5.245 5.170 5.245 545,475 +0.01(+0.27%)
Apr 04, 2013 5.199 5.234 5.199 5.231 371,400 +0.03(+0.62%)
Apr 03, 2013 5.249 5.288 5.181 5.199 741,906 -0.10(-1.96%)
Apr 02, 2013 5.313 5.371 5.285 5.302 608,738 -0.05(-1.00%)
Apr 01, 2013 5.396 5.414 5.324 5.356 471,588 -0.04(-0.80%)
Mar 28, 2013 5.374 5.403 5.371 5.399 481,155 +0.02(+0.40%)
Mar 27, 2013 5.346 5.378 5.310 5.378 529,668 +0.02(+0.40%)
Mar 26, 2013 5.320 5.367 5.302 5.356 496,683 +0.04(+0.74%)
Mar 25, 2013 5.356 5.367 5.299 5.317 403,427 -0.05(-0.87%)
Mar 22, 2013 5.356 5.371 5.335 5.363 347,887 +0.00(+0.07%)
Mar 21, 2013 5.342 5.363 5.320 5.360 419,119 +0.00(+0.07%)
Mar 20, 2013 5.342 5.371 5.328 5.356 333,383 +0.04(+0.74%)
Mar 19, 2013 5.317 5.342 5.281 5.317 427,208 +0.01(+0.27%)
Mar 18, 2013 5.281 5.328 5.263 5.302 330,568 -0.02(-0.34%)
Mar 15, 2013 5.453 5.453 5.302 5.320 481,685 -0.01(-0.27%)
Mar 14, 2013 5.313 5.356 5.313 5.335 371,866 +0.03(+0.47%)
Mar 13, 2013 5.302 5.338 5.297 5.310 347,789 +0.01(+0.20%)
Mar 12, 2013 5.320 5.342 5.281 5.299 522,374 -0.02(-0.40%)
Mar 11, 2013 5.299 5.320 5.285 5.320 327,475 +0.02(+0.34%)
Mar 08, 2013 5.295 5.308 5.274 5.302 526,034 +0.02(+0.34%)
Mar 07, 2013 5.256 5.290 5.249 5.285 516,500 +0.00(+0.07%)
Mar 06, 2013 5.299 5.306 5.259 5.281 338,392 -0.00(-0.07%)
Mar 05, 2013 5.281 5.313 5.267 5.285 494,588 +0.01(+0.20%)
Mar 04, 2013 5.242 5.281 5.242 5.274 464,048 +0.01(+0.20%)
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.