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 31, 2018 9.707 9.731 9.671 9.677 456,257 -0.04(-0.43%)
May 30, 2018 9.630 9.770 9.612 9.719 847,169 +0.12(+1.25%)
May 29, 2018 9.630 9.689 9.591 9.600 598,738 -0.16(-1.65%)
May 25, 2018 9.761 9.761 9.761 0 -0.13(-1.27%)
May 24, 2018 9.893 9.935 9.809 9.887 334,655 -0.03(-0.30%)
May 23, 2018 9.881 9.923 9.845 9.917 300,887 +0.02(+0.18%)
May 22, 2018 9.994 10.01 9.893 9.899 432,263 -0.07(-0.66%)
May 21, 2018 9.929 9.989 9.903 9.965 352,675 +0.04(+0.42%)
May 18, 2018 9.761 9.935 9.758 9.923 480,456 +0.14(+1.47%)
May 17, 2018 9.713 9.785 9.666 9.779 434,713 +0.11(+1.18%)
May 16, 2018 9.630 9.713 9.598 9.666 326,196 +0.05(+0.56%)
May 15, 2018 9.570 9.612 9.534 9.612 415,995 +0.02(+0.19%)
May 14, 2018 9.630 9.660 9.594 9.594 231,442 -0.01(-0.06%)
May 11, 2018 9.630 9.642 9.588 9.600 301,432 -0.01(-0.12%)
May 10, 2018 9.624 9.644 9.600 9.612 240,773 +0.01(+0.12%)
May 09, 2018 9.546 9.624 9.546 9.600 392,336 +0.06(+0.63%)
May 08, 2018 9.546 9.582 9.498 9.540 314,908 -0.01(-0.13%)
May 07, 2018 9.570 9.600 9.546 9.552 225,945 +0.01(+0.13%)
May 04, 2018 9.384 9.588 9.384 9.540 177,967 +0.11(+1.14%)
May 03, 2018 9.426 9.444 9.343 9.432 257,486 +0.02(+0.25%)
May 02, 2018 9.450 9.468 9.396 9.408 327,624 -0.04(-0.44%)
May 01, 2018 9.564 9.576 9.420 9.450 487,532 -0.18(-1.86%)
Apr 30, 2018 9.773 9.773 9.588 9.630 214,602 -0.11(-1.11%)
Apr 27, 2018 9.731 9.767 9.673 9.737 189,182 +0.02(+0.25%)
Apr 26, 2018 9.689 9.725 9.685 9.713 191,488 +0.05(+0.50%)
Apr 25, 2018 9.552 9.689 9.552 9.666 207,632 +0.11(+1.13%)
Apr 24, 2018 9.689 9.713 9.498 9.558 260,306 -0.13(-1.36%)
Apr 23, 2018 9.648 9.719 9.630 9.689 309,894 +0.08(+0.81%)
Apr 20, 2018 9.743 9.743 9.606 9.612 246,962 -0.11(-1.17%)
Apr 19, 2018 9.749 9.749 9.677 9.725 186,678 -0.04(-0.37%)
Apr 18, 2018 9.666 9.802 9.624 9.761 732,576 +0.14(+1.43%)
Apr 17, 2018 9.648 9.701 9.612 9.624 361,476 +0.02(+0.25%)
Apr 16, 2018 9.570 9.612 9.534 9.600 231,475 +0.08(+0.88%)
Apr 13, 2018 9.570 9.570 9.480 9.516 222,970 -0.04(-0.44%)
Apr 12, 2018 9.504 9.558 9.500 9.558 260,438 +0.08(+0.82%)
Apr 11, 2018 9.426 9.480 9.390 9.480 295,079 +0.02(+0.19%)
Apr 10, 2018 9.384 9.468 9.349 9.462 380,178 +0.17(+1.80%)
Apr 09, 2018 9.265 9.384 9.259 9.295 370,183 +0.06(+0.65%)
Apr 06, 2018 9.402 9.426 9.169 9.235 632,524 -0.23(-2.46%)
Apr 05, 2018 9.450 9.474 9.301 9.468 439,568 +0.12(+1.28%)
Apr 04, 2018 9.169 9.349 9.121 9.349 504,035 +0.11(+1.23%)
Apr 03, 2018 9.289 9.301 9.151 9.235 645,380 -0.01(-0.13%)
Apr 02, 2018 9.295 9.301 9.127 9.247 1,140,339 -0.06(-0.64%)
Mar 29, 2018 9.307 9.307 9.307 0 +0.11(+1.17%)
Mar 28, 2018 9.133 9.205 9.079 9.199 625,633 +0.10(+1.05%)
Mar 27, 2018 9.307 9.331 9.073 9.103 456,568 -0.18(-1.93%)
Mar 26, 2018 9.271 9.313 9.163 9.283 453,836 +0.09(+0.98%)
Mar 23, 2018 9.396 9.468 9.187 9.193 645,425 -0.20(-2.10%)
Mar 22, 2018 9.474 9.510 9.372 9.390 492,977 -0.17(-1.75%)
Mar 21, 2018 9.462 9.576 9.426 9.558 343,553 +0.13(+1.40%)
Mar 20, 2018 9.408 9.453 9.390 9.426 465,832 +0.04(+0.38%)
Mar 19, 2018 9.492 9.503 9.295 9.390 533,903 -0.14(-1.44%)
Mar 16, 2018 9.420 9.546 9.420 9.528 541,655 +0.08(+0.89%)
Mar 15, 2018 9.552 9.552 9.426 9.444 537,248 -0.08(-0.88%)
Mar 14, 2018 9.624 9.624 9.510 9.528 329,258 -0.04(-0.44%)
Mar 13, 2018 9.654 9.671 9.564 9.570 284,146 -0.07(-0.68%)
Mar 12, 2018 9.612 9.636 9.576 9.636 272,436 +0.06(+0.62%)
Mar 09, 2018 9.516 9.582 9.426 9.576 394,871 +0.14(+1.46%)
Mar 08, 2018 9.421 9.450 9.387 9.438 507,838 +0.05(+0.56%)
Mar 07, 2018 9.450 9.321 9.385 811,301 -0.01(-0.06%)
Mar 06, 2018 9.344 9.391 9.309 9.391 381,505 +0.04(+0.44%)
Mar 05, 2018 9.215 9.362 9.180 9.350 234,403 +0.09(+0.95%)
Mar 02, 2018 9.139 9.286 9.121 9.262 672,380 +0.02(+0.25%)
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.