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, 2013 5.748 5.766 5.675 5.682 552,801 -0.07(-1.21%)
May 30, 2013 5.729 5.773 5.726 5.751 463,798 +0.04(+0.70%)
May 29, 2013 5.726 5.737 5.675 5.711 430,787 -0.04(-0.64%)
May 28, 2013 5.781 5.832 5.693 5.748 575,041 +0.03(+0.51%)
May 24, 2013 5.722 5.729 5.693 5.718 453,695 -0.02(-0.32%)
May 23, 2013 5.700 5.751 5.675 5.737 682,727 -0.03(-0.57%)
May 22, 2013 5.802 5.821 5.722 5.770 652,557 -0.02(-0.38%)
May 21, 2013 5.759 5.791 5.748 5.791 373,466 +0.04(+0.76%)
May 20, 2013 5.740 5.766 5.726 5.748 409,240 -0.00(-0.06%)
May 17, 2013 5.722 5.751 5.708 5.751 381,832 +0.07(+1.15%)
May 16, 2013 5.667 5.711 5.660 5.686 364,161 +0.02(+0.32%)
May 15, 2013 5.649 5.685 5.635 5.667 589,915 +0.07(+1.17%)
May 13, 2013 5.569 5.605 5.558 5.602 494,127 +0.04(+0.66%)
May 10, 2013 5.547 5.573 5.496 5.565 669,987 +0.03(+0.59%)
May 09, 2013 5.543 5.558 5.521 5.532 294,202 -0.01(-0.13%)
May 08, 2013 5.463 5.540 5.459 5.540 423,659 +0.06(+1.13%)
May 07, 2013 5.459 5.492 5.456 5.478 602,342 +0.01(+0.27%)
May 06, 2013 5.456 5.500 5.452 5.463 568,426 -0.00(-0.07%)
May 03, 2013 5.437 5.474 5.375 5.467 602,271 +0.09(+1.70%)
May 02, 2013 5.375 5.383 5.335 5.375 650,630 +0.02(+0.41%)
May 01, 2013 5.401 5.416 5.346 5.354 439,243 -0.05(-1.01%)
Apr 30, 2013 5.335 5.408 5.321 5.408 544,444 +0.09(+1.72%)
Apr 29, 2013 5.306 5.354 5.302 5.317 380,986 -0.01(-0.14%)
Apr 26, 2013 5.321 5.346 5.310 5.324 414,370 +0.01(+0.27%)
Apr 25, 2013 5.328 5.343 5.299 5.310 516,104 -0.01(-0.14%)
Apr 24, 2013 5.295 5.317 5.277 5.317 399,277 +0.04(+0.76%)
Apr 23, 2013 5.244 5.292 5.244 5.277 538,053 +0.07(+1.40%)
Apr 22, 2013 5.211 5.226 5.124 5.204 413,671 -0.00(-0.07%)
Apr 19, 2013 5.178 5.215 5.167 5.208 348,322 +0.03(+0.56%)
Apr 18, 2013 5.175 5.182 5.142 5.178 562,820 +0.00(+0.07%)
Apr 17, 2013 5.229 5.251 5.153 5.175 563,946 -0.10(-1.87%)
Apr 16, 2013 5.354 5.354 5.248 5.273 825,214 -0.02(-0.34%)
Apr 15, 2013 5.416 5.423 5.273 5.292 604,389 -0.15(-2.75%)
Apr 12, 2013 5.459 5.474 5.408 5.441 393,347 -0.03(-0.60%)
Apr 11, 2013 5.437 5.474 5.426 5.474 506,401 +0.05(+1.01%)
Apr 10, 2013 5.339 5.434 5.339 5.419 523,390 +0.09(+1.78%)
Apr 09, 2013 5.335 5.350 5.299 5.324 458,003 +0.01(+0.14%)
Apr 08, 2013 5.339 5.343 5.281 5.317 345,971 -0.02(-0.41%)
Apr 05, 2013 5.284 5.339 5.262 5.339 535,888 +0.01(+0.27%)
Apr 04, 2013 5.292 5.328 5.292 5.324 364,873 +0.03(+0.62%)
Apr 03, 2013 5.343 5.383 5.273 5.292 728,867 -0.11(-1.96%)
Apr 02, 2013 5.408 5.467 5.379 5.397 598,040 -0.05(-1.00%)
Apr 01, 2013 5.492 5.510 5.419 5.452 463,300 -0.04(-0.80%)
Mar 28, 2013 5.470 5.500 5.467 5.496 472,699 +0.02(+0.40%)
Mar 27, 2013 5.441 5.474 5.405 5.474 520,360 +0.02(+0.40%)
Mar 26, 2013 5.416 5.463 5.397 5.452 487,954 +0.04(+0.74%)
Mar 25, 2013 5.452 5.463 5.394 5.412 396,336 -0.05(-0.87%)
Mar 22, 2013 5.452 5.467 5.430 5.459 341,773 +0.00(+0.07%)
Mar 21, 2013 5.437 5.459 5.416 5.456 411,753 +0.00(+0.07%)
Mar 20, 2013 5.437 5.467 5.423 5.452 327,524 +0.04(+0.74%)
Mar 19, 2013 5.412 5.437 5.375 5.412 419,700 +0.01(+0.27%)
Mar 18, 2013 5.375 5.423 5.357 5.397 324,759 -0.02(-0.34%)
Mar 15, 2013 5.551 5.551 5.397 5.416 473,219 -0.01(-0.27%)
Mar 14, 2013 5.408 5.452 5.408 5.430 365,331 +0.03(+0.47%)
Mar 13, 2013 5.397 5.434 5.392 5.405 341,677 +0.01(+0.20%)
Mar 12, 2013 5.416 5.437 5.375 5.394 513,194 -0.02(-0.40%)
Mar 11, 2013 5.394 5.416 5.379 5.416 321,720 +0.02(+0.34%)
Mar 08, 2013 5.390 5.403 5.368 5.397 516,789 +0.02(+0.34%)
Mar 07, 2013 5.350 5.385 5.343 5.379 507,423 +0.00(+0.07%)
Mar 06, 2013 5.394 5.401 5.354 5.375 332,445 -0.00(-0.07%)
Mar 05, 2013 5.375 5.408 5.361 5.379 485,896 +0.01(+0.20%)
Mar 04, 2013 5.335 5.375 5.335 5.368 455,893 +0.01(+0.20%)
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.