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 29, 2020 8.564 8.627 8.486 8.621 308,705 -0.01(-0.16%)
May 28, 2020 8.826 8.883 8.607 8.635 501,047 -0.13(-1.45%)
May 27, 2020 8.762 8.805 8.557 8.762 903,913 +0.13(+1.56%)
May 26, 2020 8.557 8.692 8.522 8.628 385,564 +0.30(+3.57%)
May 22, 2020 8.366 8.366 8.246 8.331 273,102 -0.01(-0.08%)
May 21, 2020 8.366 8.394 8.267 8.338 279,129 -0.01(-0.08%)
May 20, 2020 8.281 8.401 8.274 8.345 323,604 +0.20(+2.43%)
May 19, 2020 8.125 8.302 8.125 8.147 484,869 -0.03(-0.35%)
May 18, 2020 8.033 8.193 8.033 8.175 583,136 +0.45(+5.77%)
May 15, 2020 7.609 7.743 7.566 7.729 305,456 +0.08(+1.11%)
May 14, 2020 7.496 7.665 7.361 7.644 491,197 -0.03(-0.37%)
May 13, 2020 7.963 7.963 7.616 7.672 431,953 -0.31(-3.90%)
May 12, 2020 8.239 8.324 7.977 7.984 321,558 -0.21(-2.51%)
May 11, 2020 8.083 8.239 8.069 8.189 254,902 -0.01(-0.17%)
May 08, 2020 8.069 8.239 8.055 8.203 337,951 +0.23(+2.93%)
May 07, 2020 7.814 8.012 7.814 7.970 356,590 +0.22(+2.83%)
May 06, 2020 7.892 7.892 7.743 7.750 316,733 -0.04(-0.54%)
May 05, 2020 7.793 7.991 7.786 7.793 457,452 +0.11(+1.38%)
May 04, 2020 7.595 7.758 7.517 7.687 546,155 -0.06(-0.82%)
May 01, 2020 7.885 7.949 7.694 7.750 419,472 -0.31(-3.86%)
Apr 30, 2020 8.154 8.246 8.041 8.062 514,038 -0.27(-3.23%)
Apr 29, 2020 8.083 8.423 8.083 8.331 564,886 +0.41(+5.18%)
Apr 28, 2020 8.048 8.069 7.892 7.920 838,462 +0.13(+1.73%)
Apr 27, 2020 7.524 7.885 7.524 7.786 644,363 +0.28(+3.68%)
Apr 24, 2020 7.510 7.534 7.418 7.510 478,953 +0.06(+0.76%)
Apr 23, 2020 7.347 7.580 7.347 7.453 598,453 +0.12(+1.64%)
Apr 22, 2020 7.404 7.467 7.276 7.333 488,600 +0.07(+0.97%)
Apr 21, 2020 7.219 7.269 7.142 7.262 387,243 -0.11(-1.44%)
Apr 20, 2020 7.248 7.524 7.248 7.368 532,538 -0.12(-1.61%)
Apr 17, 2020 7.538 7.545 7.446 7.488 774,661 +0.23(+3.22%)
Apr 16, 2020 7.326 7.361 7.127 7.255 413,729 -0.05(-0.68%)
Apr 15, 2020 7.319 7.340 7.177 7.304 347,957 -0.21(-2.73%)
Apr 14, 2020 7.439 7.651 7.418 7.510 729,001 +0.23(+3.11%)
Apr 13, 2020 7.432 7.545 7.205 7.283 794,001 -0.13(-1.81%)
Apr 09, 2020 7.389 7.634 7.368 7.418 1,086,192 +0.19(+2.64%)
Apr 08, 2020 7.043 7.286 7.018 7.227 1,147,884 +0.23(+3.24%)
Apr 07, 2020 7.113 7.334 6.979 7.000 611,616 +0.10(+1.44%)
Apr 06, 2020 6.632 6.929 6.611 6.901 662,410 +0.47(+7.38%)
Apr 03, 2020 6.483 6.565 6.285 6.427 632,105 -0.16(-2.37%)
Apr 02, 2020 6.299 6.625 6.264 6.582 733,847 +0.19(+2.99%)
Apr 01, 2020 6.582 6.710 6.335 6.391 849,930 -0.45(-6.62%)
Mar 31, 2020 6.859 7.113 6.788 6.844 760,733 -0.08(-1.12%)
Mar 30, 2020 7.035 7.057 6.731 6.922 537,859 -0.10(-1.41%)
Mar 27, 2020 6.873 7.198 6.795 7.021 777,769 -0.18(-2.55%)
Mar 26, 2020 6.759 7.276 6.625 7.205 1,097,628 +0.55(+8.30%)
Mar 25, 2020 6.229 6.926 6.151 6.653 972,012 +0.42(+6.82%)
Mar 24, 2020 6.151 6.257 5.960 6.229 1,234,589 +0.64(+11.39%)
Mar 23, 2020 5.861 5.903 5.436 5.592 1,119,868 -0.38(-6.29%)
Mar 20, 2020 6.264 6.597 5.882 5.967 1,488,570 -0.19(-3.10%)
Mar 19, 2020 5.549 6.229 5.450 6.158 1,023,906 +0.45(+7.81%)
Mar 18, 2020 5.945 6.271 5.308 5.712 1,774,761 -0.71(-11.03%)
Mar 17, 2020 6.108 6.476 5.945 6.420 1,365,688 +0.33(+5.34%)
Mar 16, 2020 6.023 6.533 5.897 6.094 1,004,872 -0.98(-13.81%)
Mar 13, 2020 7.050 7.198 6.512 7.071 1,298,966 +0.28(+4.06%)
Mar 12, 2020 6.880 7.191 6.717 6.795 955,440 -0.91(-11.85%)
Mar 11, 2020 8.210 8.217 7.630 7.708 863,510 -0.65(-7.79%)
Mar 10, 2020 8.477 8.525 8.124 8.359 548,781 +0.06(+0.75%)
Mar 09, 2020 8.297 8.629 7.979 8.297 971,985 -0.82(-8.95%)
Mar 06, 2020 8.988 9.113 8.954 9.113 919,726 -0.12(-1.27%)
Mar 05, 2020 9.389 9.459 9.182 9.230 418,567 -0.32(-3.40%)
Mar 04, 2020 9.431 9.597 9.389 9.555 746,448 +0.24(+2.52%)
Mar 03, 2020 9.451 9.645 9.182 9.320 668,927 -0.12(-1.32%)
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.