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 28, 2010 3.598 3.627 3.547 3.598 670,066 -0.03(-0.88%)
May 27, 2010 3.592 3.630 3.499 3.630 683,129 +0.15(+4.32%)
May 26, 2010 3.477 3.560 3.435 3.480 724,790 +0.03(+0.83%)
May 25, 2010 3.425 3.457 3.307 3.451 807,549 -0.02(-0.55%)
May 24, 2010 3.473 3.537 3.454 3.470 615,101 -0.00(-0.09%)
May 21, 2010 3.371 3.512 3.361 3.473 1,238,005 +0.04(+1.30%)
May 20, 2010 3.465 3.511 3.422 3.429 1,356,228 -0.22(-5.96%)
May 19, 2010 3.678 3.715 3.601 3.646 696,499 -0.07(-1.81%)
May 18, 2010 3.796 3.817 3.707 3.713 826,714 -0.06(-1.53%)
May 17, 2010 3.767 3.796 3.659 3.770 1,126,404 +0.01(+0.25%)
May 14, 2010 3.761 3.815 3.739 3.761 540,041 -0.10(-2.65%)
May 13, 2010 3.898 3.917 3.847 3.863 757,926 -0.04(-0.90%)
May 12, 2010 3.815 3.905 3.799 3.898 808,732 +0.11(+2.78%)
May 11, 2010 3.796 3.844 3.787 3.793 710,629 +0.02(+0.59%)
May 10, 2010 3.723 3.786 3.723 3.770 922,427 +0.17(+4.70%)
May 07, 2010 3.671 3.684 3.540 3.601 946,997 -0.06(-1.74%)
May 06, 2010 3.799 3.882 2.876 3.665 2,081,247 -0.19(-5.05%)
May 05, 2010 3.882 3.930 3.850 3.860 802,225 -0.10(-2.50%)
May 04, 2010 4.055 4.055 3.943 3.959 1,100,300 -0.12(-2.98%)
May 03, 2010 4.039 4.090 4.026 4.080 633,541 +0.06(+1.43%)
Apr 30, 2010 4.109 4.112 4.016 4.023 770,451 -0.09(-2.25%)
Apr 29, 2010 4.080 4.119 4.055 4.116 926,476 +0.06(+1.58%)
Apr 28, 2010 4.061 4.074 4.013 4.052 875,405 -0.02(-0.47%)
Apr 27, 2010 4.138 4.160 4.055 4.071 946,981 -0.08(-2.00%)
Apr 26, 2010 4.176 4.189 4.138 4.154 657,016 -0.00(-0.08%)
Apr 23, 2010 4.128 4.163 4.122 4.157 587,796 +0.03(+0.72%)
Apr 22, 2010 4.042 4.132 4.029 4.128 279,941 +0.05(+1.23%)
Apr 21, 2010 4.058 4.093 4.052 4.077 434,571 +0.02(+0.47%)
Apr 20, 2010 4.039 4.070 4.010 4.058 339,619 +0.04(+1.11%)
Apr 19, 2010 4.016 4.042 3.959 4.013 637,030 -0.02(-0.48%)
Apr 16, 2010 4.052 4.074 3.997 4.032 939,812 -0.04(-0.94%)
Apr 15, 2010 4.042 4.084 4.039 4.071 629,100 -0.00(-0.08%)
Apr 14, 2010 3.994 4.074 3.994 4.074 941,307 +0.08(+2.08%)
Apr 13, 2010 3.969 3.991 3.953 3.991 458,177 +0.02(+0.48%)
Apr 12, 2010 3.953 3.985 3.949 3.972 865,988 +0.02(+0.48%)
Apr 09, 2010 3.917 3.953 3.905 3.953 400,042 +0.03(+0.82%)
Apr 08, 2010 3.889 3.921 3.870 3.921 522,788 +0.01(+0.33%)
Apr 07, 2010 3.911 3.933 3.898 3.908 592,261 -0.02(-0.41%)
Apr 06, 2010 3.870 3.933 3.870 3.924 490,165 +0.04(+1.15%)
Apr 05, 2010 3.838 3.892 3.831 3.879 798,332 +0.05(+1.34%)
Apr 01, 2010 3.796 3.828 3.828 3.828 1,052,480 +0.04(+1.14%)
Mar 31, 2010 3.777 3.815 3.770 3.785 550,131 -0.00(-0.13%)
Mar 30, 2010 3.786 3.809 3.770 3.790 536,858 +0.00(+0.08%)
Mar 29, 2010 3.767 3.806 3.764 3.786 818,052 +0.03(+0.68%)
Mar 26, 2010 3.758 3.786 3.735 3.761 513,490 +0.01(+0.25%)
Mar 25, 2010 3.796 3.822 3.751 3.751 696,542 -0.04(-1.01%)
Mar 24, 2010 3.809 3.815 3.790 3.790 409,406 -0.03(-0.75%)
Mar 23, 2010 3.780 3.818 3.770 3.818 330,049 +0.04(+0.93%)
Mar 22, 2010 3.735 3.783 3.729 3.783 548,059 +0.03(+0.77%)
Mar 19, 2010 3.799 3.815 3.745 3.754 530,634 -0.05(-1.34%)
Mar 18, 2010 3.818 3.828 3.802 3.806 622,381 -0.01(-0.25%)
Mar 17, 2010 3.786 3.831 3.786 3.815 502,877 +0.04(+1.19%)
Mar 16, 2010 3.748 3.777 3.735 3.770 622,625 +0.03(+0.68%)
Mar 15, 2010 3.715 3.751 3.710 3.745 460,124 -0.00(-0.09%)
Mar 12, 2010 3.742 3.751 3.726 3.748 499,040 +0.02(+0.43%)
Mar 11, 2010 3.723 3.742 3.694 3.732 573,083 -0.01(-0.17%)
Mar 10, 2010 3.700 3.745 3.700 3.739 816,825 +0.04(+1.07%)
Mar 09, 2010 3.623 3.723 3.623 3.699 752,900 +0.01(+0.23%)
Mar 08, 2010 3.675 3.710 3.675 3.691 834,607 +0.02(+0.43%)
Mar 05, 2010 3.611 3.681 3.598 3.675 770,654 +0.08(+2.13%)
Mar 04, 2010 3.576 3.601 3.576 3.598 372,737 +0.02(+0.54%)
Mar 03, 2010 3.550 3.598 3.550 3.579 749,892 +0.03(+0.81%)
Mar 02, 2010 3.531 3.576 3.524 3.550 557,464 +0.01(+0.36%)
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.