Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

14.84 -0.08 (-0.53%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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, 2002 5.393 5.549 5.393 5.523 445,021 -0.15(-2.70%)
May 28, 2002 5.721 5.728 5.622 5.677 388,297 -0.05(-0.84%)
May 27, 2002 5.740 5.772 5.689 5.724 300,233 +0.00(+0.00%)
May 24, 2002 5.740 5.772 5.689 5.724 300,233 +0.00(+0.06%)
May 23, 2002 5.791 5.839 5.708 5.721 347,869 -0.06(-1.10%)
May 22, 2002 5.827 5.884 5.744 5.785 368,553 -0.08(-1.41%)
May 21, 2002 5.903 5.903 5.849 5.868 228,152 +0.00(+0.00%)
May 20, 2002 5.929 5.929 5.842 5.868 241,941 -0.03(-0.54%)
May 17, 2002 5.919 5.945 5.878 5.900 302,426 -0.00(-0.05%)
May 16, 2002 5.916 5.948 5.874 5.903 348,496 -0.01(-0.16%)
May 15, 2002 5.842 5.919 5.842 5.913 329,692 +0.07(+1.20%)
May 14, 2002 5.836 5.868 5.827 5.842 333,139 +0.05(+0.88%)
May 13, 2002 5.801 5.836 5.721 5.791 386,416 -0.06(-0.98%)
May 10, 2002 5.922 5.929 5.836 5.849 331,259 -0.08(-1.40%)
May 09, 2002 5.938 5.948 5.842 5.932 294,278 -0.01(-0.11%)
May 08, 2002 5.833 5.980 5.833 5.938 329,378 +0.11(+1.86%)
May 07, 2002 5.884 5.900 5.817 5.830 509,581 +0.01(+0.11%)
May 06, 2002 5.839 5.878 5.811 5.823 323,737 -0.02(-0.27%)
May 03, 2002 5.900 5.900 5.817 5.839 376,074 -0.04(-0.76%)
May 02, 2002 5.817 5.897 5.817 5.884 346,615 +0.07(+1.21%)
May 01, 2002 5.731 5.820 5.731 5.814 332,199 +0.02(+0.39%)
Apr 30, 2002 5.699 5.836 5.699 5.791 347,869 +0.08(+1.40%)
Apr 29, 2002 5.795 5.795 5.683 5.712 323,110 -0.08(-1.38%)
Apr 26, 2002 5.849 5.849 5.718 5.791 266,699 -0.03(-0.44%)
Apr 25, 2002 5.874 5.919 5.648 5.817 622,403 -0.13(-2.15%)
Apr 24, 2002 5.961 5.983 5.906 5.945 310,888 +0.02(+0.32%)
Apr 23, 2002 5.935 5.986 5.903 5.925 364,165 -0.01(-0.21%)
Apr 22, 2002 6.012 6.015 5.938 5.938 384,223 -0.09(-1.53%)
Apr 19, 2002 5.980 6.043 5.922 6.031 370,747 +0.09(+1.45%)
Apr 18, 2002 5.900 5.948 5.878 5.945 321,230 +0.08(+1.36%)
Apr 17, 2002 5.932 6.015 5.827 5.865 465,705 -0.02(-0.38%)
Apr 16, 2002 5.817 5.964 5.814 5.887 581,349 +0.15(+2.61%)
Apr 15, 2002 5.734 5.775 5.702 5.737 331,259 +0.04(+0.67%)
Apr 12, 2002 5.680 5.731 5.673 5.699 313,395 -0.01(-0.17%)
Apr 11, 2002 5.731 5.737 5.692 5.708 270,147 -0.01(-0.22%)
Apr 10, 2002 5.664 5.737 5.664 5.721 1,535,638 +0.06(+1.13%)
Apr 09, 2002 5.501 5.661 5.501 5.657 265,446 +0.11(+2.01%)
Apr 08, 2002 5.514 5.558 5.507 5.546 287,070 -0.03(-0.46%)
Apr 05, 2002 5.584 5.648 5.558 5.571 286,443 -0.01(-0.23%)
Apr 04, 2002 5.632 5.641 5.555 5.584 204,960 -0.03(-0.57%)
Apr 03, 2002 5.702 5.702 5.507 5.616 397,072 -0.04(-0.68%)
Apr 02, 2002 5.680 5.680 5.619 5.654 277,668 -0.03(-0.45%)
Apr 01, 2002 5.728 5.728 5.645 5.680 242,881 -0.05(-0.84%)
Mar 29, 2002 5.648 5.744 5.648 5.728 416,816 +0.00(+0.00%)
Mar 28, 2002 5.648 5.744 5.648 5.728 416,816 +0.05(+0.84%)
Mar 27, 2002 5.667 5.721 5.648 5.680 470,406 +0.04(+0.68%)
Mar 26, 2002 5.648 5.673 5.622 5.641 350,376 -0.01(-0.11%)
Mar 25, 2002 5.673 5.677 5.632 5.648 377,328 -0.02(-0.34%)
Mar 22, 2002 5.648 5.677 5.619 5.667 303,993 +0.02(+0.34%)
Mar 21, 2002 5.667 5.667 5.603 5.648 340,661 +0.06(+1.08%)
Mar 20, 2002 5.696 5.705 5.587 5.587 423,710 -0.14(-2.45%)
Mar 19, 2002 5.584 5.728 5.552 5.728 445,648 +0.18(+3.22%)
Mar 18, 2002 5.517 5.584 5.498 5.549 361,345 +0.06(+1.05%)
Mar 15, 2002 5.488 5.517 5.428 5.491 254,163 +0.06(+1.12%)
Mar 14, 2002 5.463 5.488 5.428 5.431 284,249 -0.03(-0.58%)
Mar 13, 2002 5.536 5.552 5.447 5.463 479,808 -0.04(-0.75%)
Mar 12, 2002 5.511 5.533 5.437 5.504 389,864 +0.01(+0.12%)
Mar 11, 2002 5.437 5.546 5.437 5.498 358,211 +0.05(+0.88%)
Mar 08, 2002 5.396 5.453 5.396 5.450 371,060 +0.05(+0.89%)
Mar 07, 2002 5.361 5.412 5.335 5.402 340,347 +0.07(+1.26%)
Mar 06, 2002 5.290 5.345 5.284 5.335 297,412 +0.03(+0.48%)
Mar 05, 2002 5.361 5.373 5.284 5.310 298,979 -0.04(-0.66%)
Mar 04, 2002 5.335 5.361 5.290 5.345 460,691 -0.03(-0.53%)
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.