Skip to main content
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 31, 2006 6.502 6.678 6.502 6.576 215,628 +0.04(+0.64%)
May 30, 2006 6.566 6.570 6.477 6.534 242,230 -0.06(-0.92%)
May 26, 2006 6.544 6.617 6.506 6.595 182,141 +0.11(+1.62%)
May 25, 2006 6.381 6.502 6.378 6.490 380,557 +0.13(+2.06%)
May 24, 2006 6.391 6.394 6.304 6.359 349,261 -0.05(-0.80%)
May 23, 2006 6.407 6.515 6.407 6.410 275,716 -0.01(-0.20%)
May 22, 2006 6.448 6.455 6.336 6.423 298,875 -0.05(-0.74%)
May 19, 2006 6.439 6.518 6.355 6.471 341,125 -0.02(-0.30%)
May 18, 2006 6.557 6.624 6.410 6.490 381,809 -0.06(-0.98%)
May 17, 2006 6.646 6.665 6.554 6.554 197,164 -0.12(-1.72%)
May 16, 2006 6.630 6.710 6.627 6.669 244,733 -0.01(-0.19%)
May 15, 2006 6.701 6.704 6.598 6.681 207,178 -0.04(-0.67%)
May 12, 2006 6.784 6.870 6.662 6.726 359,902 -0.14(-2.00%)
May 11, 2006 6.966 6.966 6.838 6.864 175,882 -0.09(-1.29%)
May 10, 2006 6.934 6.988 6.924 6.953 147,403 +0.02(+0.28%)
May 09, 2006 6.982 6.988 6.924 6.934 183,393 -0.03(-0.37%)
May 08, 2006 6.950 6.988 6.918 6.959 179,951 +0.00(+0.00%)
May 05, 2006 6.895 6.988 6.895 6.959 118,298 +0.04(+0.65%)
May 04, 2006 6.870 6.927 6.857 6.915 259,755 +0.06(+0.93%)
May 03, 2006 6.816 6.854 6.774 6.851 143,648 +0.04(+0.56%)
May 02, 2006 6.835 6.854 6.768 6.812 190,904 +0.06(+0.85%)
May 01, 2006 6.793 6.822 6.704 6.755 183,393 -0.04(-0.52%)
Apr 28, 2006 6.758 6.816 6.758 6.790 162,425 +0.02(+0.24%)
Apr 27, 2006 6.707 6.822 6.637 6.774 154,288 +0.00(+0.05%)
Apr 26, 2006 6.720 6.819 6.720 6.771 146,151 +0.06(+0.90%)
Apr 25, 2006 6.787 6.796 6.649 6.710 203,423 -0.04(-0.66%)
Apr 24, 2006 6.790 6.806 6.717 6.755 225,017 -0.04(-0.52%)
Apr 21, 2006 6.806 6.835 6.761 6.790 167,745 -0.01(-0.14%)
Apr 20, 2006 6.806 6.828 6.774 6.800 147,090 -0.01(-0.09%)
Apr 19, 2006 6.790 6.828 6.771 6.806 147,716 +0.02(+0.24%)
Apr 18, 2006 6.630 6.790 6.614 6.790 202,797 +0.14(+2.11%)
Apr 17, 2006 6.665 6.710 6.630 6.649 202,797 -0.04(-0.57%)
Apr 13, 2006 6.662 6.710 6.637 6.688 172,440 +0.03(+0.38%)
Apr 12, 2006 6.614 6.694 6.614 6.662 155,853 +0.00(+0.05%)
Apr 11, 2006 6.729 6.768 6.653 6.659 154,288 -0.07(-1.09%)
Apr 10, 2006 6.726 6.733 6.678 6.733 207,491 +0.01(+0.10%)
Apr 07, 2006 6.771 6.787 6.685 6.726 185,271 -0.01(-0.19%)
Apr 06, 2006 6.745 6.768 6.710 6.739 168,371 -0.03(-0.42%)
Apr 05, 2006 6.758 6.780 6.701 6.768 184,958 +0.04(+0.52%)
Apr 04, 2006 6.675 6.748 6.656 6.733 204,675 +0.05(+0.81%)
Apr 03, 2006 6.678 6.710 6.653 6.678 202,484 +0.01(+0.10%)
Mar 31, 2006 6.646 6.678 6.640 6.672 225,330 -0.02(-0.29%)
Mar 30, 2006 6.707 6.710 6.659 6.691 177,134 -0.00(-0.05%)
Mar 29, 2006 6.624 6.694 6.595 6.694 234,719 +0.10(+1.45%)
Mar 28, 2006 6.688 6.688 6.582 6.598 287,296 -0.01(-0.15%)
Mar 27, 2006 6.582 6.608 6.573 6.608 202,797 +0.02(+0.29%)
Mar 24, 2006 6.608 6.637 6.566 6.589 252,557 -0.02(-0.34%)
Mar 23, 2006 6.582 6.624 6.570 6.611 132,694 +0.01(+0.15%)
Mar 22, 2006 6.566 6.637 6.566 6.602 147,403 -0.00(-0.05%)
Mar 21, 2006 6.624 6.630 6.554 6.605 172,127 +0.00(+0.00%)
Mar 20, 2006 6.614 6.653 6.605 6.605 207,491 -0.02(-0.29%)
Mar 17, 2006 6.617 6.646 6.595 6.624 228,146 -0.02(-0.29%)
Mar 16, 2006 6.646 6.669 6.582 6.643 232,215 -0.00(-0.05%)
Mar 15, 2006 6.646 6.659 6.598 6.646 199,667 +0.01(+0.10%)
Mar 14, 2006 6.611 6.646 6.573 6.640 266,327 +0.04(+0.53%)
Mar 13, 2006 6.554 6.614 6.554 6.605 153,036 +0.01(+0.15%)
Mar 10, 2006 6.678 6.710 6.573 6.595 399,022 -0.04(-0.53%)
Mar 09, 2006 6.710 6.742 6.630 6.630 230,963 -0.06(-0.91%)
Mar 08, 2006 6.681 6.697 6.640 6.691 155,227 +0.01(+0.14%)
Mar 07, 2006 6.649 6.710 6.646 6.681 170,562 +0.00(+0.05%)
Mar 06, 2006 6.806 6.806 6.646 6.678 104,215 -0.07(-0.99%)
Mar 03, 2006 6.710 6.768 6.701 6.745 166,807 -0.00(-0.06%)
Mar 02, 2006 6.637 6.748 6.630 6.748 219,697 -0.08(-1.12%)
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.