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, 2007 7.138 7.148 7.109 7.135 170,800 +0.06(+0.81%)
May 30, 2007 6.953 7.077 6.953 7.077 188,664 +0.06(+0.86%)
May 29, 2007 6.953 7.029 6.953 7.017 152,310 +0.04(+0.50%)
May 25, 2007 6.962 7.020 6.950 6.982 291,144 +0.02(+0.28%)
May 24, 2007 7.029 7.096 6.962 6.962 206,214 -0.10(-1.45%)
May 23, 2007 7.096 7.119 7.065 7.065 253,223 -0.01(-0.14%)
May 22, 2007 7.001 7.074 7.001 7.074 211,542 +0.07(+1.00%)
May 21, 2007 6.953 7.033 6.953 7.004 349,122 +0.04(+0.51%)
May 18, 2007 6.937 6.969 6.927 6.968 193,678 +0.03(+0.50%)
May 17, 2007 6.943 6.950 6.908 6.934 169,860 -0.01(-0.14%)
May 16, 2007 6.911 6.943 6.899 6.943 243,821 +0.03(+0.46%)
May 15, 2007 6.924 6.966 6.895 6.911 269,833 +0.00(+0.00%)
May 14, 2007 6.921 6.953 6.905 6.911 350,689 -0.01(-0.14%)
May 11, 2007 6.870 7.084 6.621 6.921 1,358,570 -0.06(-0.82%)
May 10, 2007 7.112 7.112 6.950 6.978 305,874 -0.11(-1.53%)
May 09, 2007 7.084 7.109 7.045 7.087 164,532 +0.02(+0.23%)
May 08, 2007 7.109 7.109 7.017 7.071 229,719 -0.04(-0.63%)
May 07, 2007 7.087 7.119 7.074 7.116 172,054 +0.03(+0.41%)
May 04, 2007 7.096 7.112 7.071 7.087 162,025 -0.01(-0.18%)
May 03, 2007 7.096 7.119 7.071 7.100 128,492 +0.04(+0.59%)
May 02, 2007 7.055 7.148 7.055 7.058 187,410 -0.02(-0.27%)
May 01, 2007 7.049 7.077 7.023 7.077 190,231 +0.05(+0.68%)
Apr 30, 2007 7.125 7.151 7.023 7.029 213,109 -0.12(-1.70%)
Apr 27, 2007 7.154 7.173 7.138 7.151 143,848 -0.03(-0.40%)
Apr 26, 2007 7.199 7.208 7.170 7.179 153,877 -0.02(-0.27%)
Apr 25, 2007 7.221 7.246 7.195 7.199 285,503 -0.01(-0.09%)
Apr 24, 2007 7.243 7.246 7.195 7.205 149,489 -0.04(-0.48%)
Apr 23, 2007 7.211 7.256 7.202 7.240 136,640 +0.03(+0.40%)
Apr 20, 2007 7.179 7.211 7.179 7.211 158,578 +0.06(+0.80%)
Apr 19, 2007 7.160 7.163 7.122 7.154 158,578 -0.02(-0.31%)
Apr 18, 2007 7.173 7.186 7.144 7.176 162,338 +0.00(+0.00%)
Apr 17, 2007 7.205 7.208 7.154 7.176 235,986 -0.00(-0.04%)
Apr 16, 2007 7.208 7.208 7.160 7.179 296,158 +0.04(+0.63%)
Apr 13, 2007 7.090 7.148 7.087 7.135 146,669 +0.04(+0.63%)
Apr 12, 2007 7.087 7.103 7.056 7.090 138,834 +0.01(+0.14%)
Apr 11, 2007 7.116 7.122 7.052 7.081 212,482 -0.05(-0.67%)
Apr 10, 2007 7.154 7.154 7.122 7.128 146,669 -0.03(-0.36%)
Apr 09, 2007 7.122 7.179 7.119 7.154 174,248 +0.03(+0.36%)
Apr 05, 2007 7.093 7.141 7.093 7.128 173,307 -0.01(-0.18%)
Apr 04, 2007 7.106 7.141 7.074 7.141 172,054 +0.06(+0.81%)
Apr 03, 2007 7.087 7.144 7.081 7.084 195,245 +0.03(+0.45%)
Apr 02, 2007 7.029 7.071 7.026 7.052 166,099 +0.02(+0.22%)
Mar 30, 2007 7.042 7.071 7.026 7.036 217,183 -0.01(-0.08%)
Mar 29, 2007 7.023 7.090 7.001 7.042 213,109 +0.05(+0.77%)
Mar 28, 2007 7.084 7.093 6.988 6.988 340,034 -0.13(-1.84%)
Mar 27, 2007 7.141 7.148 7.100 7.119 325,618 -0.04(-0.53%)
Mar 26, 2007 7.148 7.192 7.106 7.157 261,998 -0.03(-0.40%)
Mar 23, 2007 7.230 7.234 7.179 7.186 286,443 -0.01(-0.09%)
Mar 22, 2007 7.313 7.352 7.167 7.192 556,277 -0.18(-2.38%)
Mar 21, 2007 7.285 7.384 7.272 7.368 238,180 +0.08(+1.09%)
Mar 20, 2007 7.205 7.320 7.202 7.288 180,515 +0.05(+0.71%)
Mar 19, 2007 7.135 7.259 7.135 7.237 202,140 +0.13(+1.80%)
Mar 16, 2007 7.144 7.163 7.096 7.109 101,540 -0.02(-0.27%)
Mar 15, 2007 7.116 7.208 7.116 7.128 156,384 -0.01(-0.09%)
Mar 14, 2007 7.077 7.202 7.029 7.135 368,553 +0.03(+0.49%)
Mar 13, 2007 7.317 7.285 7.100 7.100 220,630 -0.22(-2.97%)
Mar 12, 2007 7.262 7.349 7.199 7.317 298,666 -0.03(-0.35%)
Mar 09, 2007 7.170 7.345 7.096 7.342 336,900 +0.21(+2.91%)
Mar 08, 2007 7.068 7.144 7.052 7.135 162,338 +0.13(+1.91%)
Mar 07, 2007 7.007 7.020 6.956 7.001 223,137 +0.01(+0.14%)
Mar 06, 2007 6.950 7.013 6.943 6.991 210,601 +0.09(+1.25%)
Mar 05, 2007 7.061 7.061 6.905 6.905 291,457 -0.19(-2.61%)
Mar 02, 2007 7.199 7.211 7.065 7.090 225,958 -0.24(-3.27%)
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.