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

Royce Value Trust, Inc. (NY: RVT )

14.92 +0.15 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.756 6.756 6.671 6.671 707,100 -0.09(-1.40%)
May 28, 2015 6.765 6.770 6.732 6.765 260,146 -0.00(-0.07%)
May 27, 2015 6.737 6.779 6.704 6.770 453,977 +0.06(+0.85%)
May 26, 2015 6.765 6.779 6.690 6.713 325,090 -0.08(-1.11%)
May 22, 2015 6.808 6.789 6.789 6.789 367,365 -0.02(-0.35%)
May 21, 2015 6.846 6.865 6.813 6.813 443,176 -0.01(-0.21%)
May 20, 2015 6.865 6.869 6.798 6.827 567,015 -0.04(-0.55%)
May 19, 2015 6.841 6.869 6.817 6.865 385,071 +0.02(+0.28%)
May 18, 2015 6.808 6.850 6.784 6.846 807,671 +0.03(+0.42%)
May 15, 2015 6.822 6.860 6.798 6.817 517,097 -0.01(-0.21%)
May 14, 2015 6.779 6.836 6.765 6.832 257,948 +0.09(+1.26%)
May 13, 2015 6.751 6.775 6.723 6.746 234,462 -0.00(-0.07%)
May 12, 2015 6.718 6.761 6.661 6.751 257,210 +0.02(+0.28%)
May 11, 2015 6.746 6.763 6.732 6.732 218,563 -0.04(-0.56%)
May 08, 2015 6.761 6.779 6.746 6.770 283,452 +0.05(+0.70%)
May 07, 2015 6.699 6.729 6.671 6.723 206,244 +0.03(+0.50%)
May 06, 2015 6.704 6.713 6.642 6.690 270,992 +0.01(+0.21%)
May 05, 2015 6.746 6.765 6.661 6.675 272,683 -0.09(-1.33%)
May 04, 2015 6.746 6.784 6.742 6.765 270,286 +0.01(+0.14%)
May 01, 2015 6.737 6.756 6.694 6.756 239,400 +0.05(+0.71%)
Apr 30, 2015 6.761 6.761 6.666 6.709 345,046 -0.06(-0.91%)
Apr 29, 2015 6.756 6.789 6.751 6.770 287,796 -0.01(-0.14%)
Apr 28, 2015 6.779 6.822 6.742 6.779 367,430 +0.01(+0.14%)
Apr 27, 2015 6.855 6.855 6.765 6.770 337,819 -0.07(-1.04%)
Apr 24, 2015 6.794 6.841 6.794 6.841 343,196 +0.05(+0.70%)
Apr 23, 2015 6.794 6.817 6.780 6.794 195,724 +0.00(+0.00%)
Apr 22, 2015 6.794 6.799 6.742 6.794 205,065 +0.02(+0.28%)
Apr 21, 2015 6.779 6.789 6.765 6.775 202,737 +0.00(+0.07%)
Apr 20, 2015 6.765 6.789 6.751 6.770 419,622 +0.02(+0.28%)
Apr 17, 2015 6.789 6.789 6.727 6.751 247,464 -0.09(-1.25%)
Apr 16, 2015 6.832 6.850 6.817 6.836 210,264 +0.00(+0.07%)
Apr 15, 2015 6.775 6.860 6.775 6.832 262,330 +0.06(+0.91%)
Apr 14, 2015 6.775 6.798 6.742 6.770 293,437 -0.00(-0.07%)
Apr 13, 2015 6.765 6.817 6.761 6.775 244,095 +0.01(+0.14%)
Apr 10, 2015 6.779 6.779 6.751 6.765 335,760 +0.01(+0.21%)
Apr 09, 2015 6.817 6.825 6.732 6.751 306,246 -0.05(-0.76%)
Apr 08, 2015 6.770 6.808 6.746 6.803 244,194 +0.03(+0.49%)
Apr 07, 2015 6.765 6.808 6.756 6.770 315,517 +0.00(+0.07%)
Apr 06, 2015 6.685 6.789 6.685 6.765 264,230 +0.04(+0.56%)
Apr 02, 2015 6.685 6.727 6.727 6.727 476,010 -0.00(-0.07%)
Apr 01, 2015 6.775 6.775 6.709 6.732 276,773 -0.04(-0.63%)
Mar 31, 2015 6.756 6.788 6.746 6.775 302,256 -0.03(-0.42%)
Mar 30, 2015 6.770 6.805 6.765 6.803 288,726 +0.04(+0.63%)
Mar 27, 2015 6.680 6.765 6.675 6.761 201,909 +0.07(+0.99%)
Mar 26, 2015 6.723 6.742 6.666 6.694 315,619 -0.07(-0.98%)
Mar 25, 2015 6.817 6.832 6.742 6.761 370,514 -0.03(-0.42%)
Mar 24, 2015 6.779 6.817 6.765 6.789 254,524 +0.00(+0.00%)
Mar 23, 2015 6.770 6.798 6.756 6.789 372,431 +0.00(+0.07%)
Mar 20, 2015 6.761 6.813 6.756 6.784 363,676 +0.04(+0.56%)
Mar 19, 2015 6.784 6.784 6.732 6.746 257,162 -0.04(-0.56%)
Mar 18, 2015 6.704 6.784 6.671 6.784 383,101 +0.05(+0.77%)
Mar 17, 2015 6.727 6.742 6.666 6.732 350,702 -0.00(-0.07%)
Mar 16, 2015 6.761 6.761 6.732 6.737 197,326 +0.02(+0.35%)
Mar 13, 2015 6.718 6.727 6.657 6.713 282,501 -0.01(-0.14%)
Mar 12, 2015 6.699 6.753 6.699 6.723 308,026 +0.02(+0.35%)
Mar 11, 2015 6.709 6.727 6.666 6.699 354,822 -0.00(-0.07%)
Mar 10, 2015 6.718 6.718 6.644 6.704 279,159 -0.05(-0.75%)
Mar 09, 2015 6.727 6.759 6.713 6.755 319,322 +0.01(+0.14%)
Mar 06, 2015 6.787 6.810 6.736 6.745 348,926 -0.06(-0.82%)
Mar 05, 2015 6.824 6.826 6.796 6.801 309,257 -0.01(-0.20%)
Mar 04, 2015 6.810 6.829 6.792 6.815 255,274 -0.02(-0.34%)
Mar 03, 2015 6.838 6.838 6.834 6.838 322,184 -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.