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, 2019 8.584 8.617 8.525 8.571 289,690 -0.10(-1.20%)
May 30, 2019 8.669 8.747 8.636 8.675 366,480 +0.01(+0.15%)
May 29, 2019 8.688 8.727 8.623 8.662 572,457 -0.10(-1.19%)
May 28, 2019 8.897 8.923 8.754 8.767 273,266 -0.10(-1.10%)
May 24, 2019 8.845 8.891 8.767 8.865 314,661 +0.07(+0.82%)
May 23, 2019 8.852 8.865 8.747 8.793 398,475 -0.14(-1.61%)
May 22, 2019 8.962 8.999 8.923 8.936 237,196 -0.06(-0.65%)
May 21, 2019 8.923 9.008 8.923 8.995 416,035 +0.12(+1.40%)
May 20, 2019 8.878 8.917 8.767 8.871 516,275 -0.11(-1.24%)
May 17, 2019 9.067 9.073 8.962 8.982 382,832 -0.13(-1.43%)
May 16, 2019 9.041 9.178 9.041 9.113 386,981 +0.07(+0.72%)
May 15, 2019 8.956 9.086 8.950 9.047 335,460 +0.03(+0.36%)
May 14, 2019 8.962 9.047 8.962 9.015 265,660 +0.08(+0.88%)
May 13, 2019 9.093 9.106 8.917 8.936 450,086 -0.27(-2.91%)
May 10, 2019 9.152 9.204 9.060 9.204 307,767 +0.04(+0.43%)
May 09, 2019 9.191 9.237 9.047 9.165 493,146 -0.08(-0.92%)
May 08, 2019 9.243 9.290 9.204 9.250 344,952 +0.01(+0.07%)
May 07, 2019 9.380 9.400 9.204 9.243 485,362 -0.23(-2.41%)
May 06, 2019 9.367 9.472 9.335 9.472 271,253 +0.03(+0.28%)
May 03, 2019 9.348 9.459 9.336 9.446 302,099 +0.13(+1.40%)
May 02, 2019 9.322 9.361 9.230 9.315 401,725 -0.03(-0.35%)
May 01, 2019 9.400 9.427 9.343 9.348 332,702 -0.01(-0.14%)
Apr 30, 2019 9.413 9.432 9.306 9.361 359,159 -0.03(-0.35%)
Apr 29, 2019 9.387 9.419 9.374 9.393 285,312 +0.05(+0.49%)
Apr 26, 2019 9.328 9.361 9.302 9.348 704,080 +0.02(+0.21%)
Apr 25, 2019 9.400 9.413 9.308 9.328 402,268 -0.07(-0.76%)
Apr 24, 2019 9.387 9.432 9.374 9.400 300,479 +0.02(+0.21%)
Apr 23, 2019 9.289 9.400 9.281 9.380 425,412 +0.11(+1.20%)
Apr 22, 2019 9.308 9.321 9.263 9.269 330,340 -0.05(-0.56%)
Apr 18, 2019 9.322 9.341 9.269 9.322 284,022 +0.03(+0.28%)
Apr 17, 2019 9.374 9.374 9.276 9.295 309,742 -0.05(-0.49%)
Apr 16, 2019 9.308 9.354 9.302 9.341 281,791 +0.05(+0.56%)
Apr 15, 2019 9.308 9.367 9.276 9.289 337,091 -0.01(-0.07%)
Apr 12, 2019 9.361 9.393 9.295 9.295 453,914 -0.02(-0.21%)
Apr 11, 2019 9.308 9.334 9.282 9.315 281,149 +0.03(+0.28%)
Apr 10, 2019 9.211 9.315 9.211 9.289 330,591 +0.08(+0.92%)
Apr 09, 2019 9.256 9.276 9.204 9.204 357,667 -0.07(-0.77%)
Apr 08, 2019 9.269 9.301 9.237 9.276 395,697 +0.03(+0.28%)
Apr 05, 2019 9.197 9.276 9.171 9.250 326,916 +0.10(+1.07%)
Apr 04, 2019 9.139 9.178 9.119 9.152 335,781 +0.01(+0.14%)
Apr 03, 2019 9.145 9.165 9.126 9.139 371,816 +0.06(+0.65%)
Apr 02, 2019 9.086 9.125 9.061 9.080 513,210 +0.01(+0.07%)
Apr 01, 2019 9.047 9.126 9.024 9.073 702,172 +0.09(+1.02%)
Mar 29, 2019 8.995 9.054 8.976 8.982 362,457 +0.03(+0.36%)
Mar 28, 2019 8.923 8.969 8.890 8.949 334,705 +0.05(+0.51%)
Mar 27, 2019 8.858 8.904 8.806 8.904 306,436 +0.03(+0.29%)
Mar 26, 2019 8.943 8.972 8.852 8.878 431,686 -0.01(-0.07%)
Mar 25, 2019 8.865 8.910 8.771 8.884 460,382 -0.01(-0.15%)
Mar 22, 2019 9.126 9.135 8.891 8.897 573,865 -0.25(-2.78%)
Mar 21, 2019 8.982 9.167 8.982 9.152 364,770 +0.14(+1.52%)
Mar 20, 2019 9.060 9.086 8.956 9.015 312,608 -0.05(-0.50%)
Mar 19, 2019 9.126 9.126 9.054 9.060 341,851 -0.02(-0.22%)
Mar 18, 2019 9.073 9.139 9.047 9.080 322,054 +0.03(+0.29%)
Mar 15, 2019 9.093 9.113 9.031 9.054 397,232 -0.03(-0.29%)
Mar 14, 2019 9.093 9.093 9.028 9.080 379,718 -0.01(-0.07%)
Mar 13, 2019 9.028 9.100 9.021 9.086 373,293 +0.08(+0.87%)
Mar 12, 2019 9.034 9.047 8.995 9.008 367,914 +0.02(+0.22%)
Mar 11, 2019 8.858 8.995 8.847 8.989 389,841 +0.14(+1.62%)
Mar 08, 2019 8.812 8.858 8.786 8.845 420,824 -0.01(-0.15%)
Mar 07, 2019 8.954 8.967 8.845 8.858 486,788 -0.12(-1.28%)
Mar 06, 2019 9.146 9.158 8.960 8.973 462,155 -0.17(-1.89%)
Mar 05, 2019 9.114 9.184 9.085 9.146 429,411 +0.02(+0.21%)
Mar 04, 2019 9.184 9.203 9.053 9.126 571,665 -0.01(-0.14%)
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.