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 (-0.54%)
Streaming Delayed Price Updated: 11:36 AM 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, 2007 7.148 7.157 7.119 7.145 170,562 +0.06(+0.81%)
May 30, 2007 6.963 7.087 6.963 7.087 188,401 +0.06(+0.86%)
May 29, 2007 6.963 7.039 6.963 7.026 152,097 +0.04(+0.50%)
May 25, 2007 6.972 7.030 6.959 6.991 290,738 +0.02(+0.27%)
May 24, 2007 7.039 7.106 6.972 6.972 205,926 -0.10(-1.45%)
May 23, 2007 7.106 7.129 7.074 7.074 252,870 -0.01(-0.14%)
May 22, 2007 7.011 7.084 7.011 7.084 211,247 +0.07(+1.00%)
May 21, 2007 6.963 7.042 6.963 7.014 348,636 +0.04(+0.51%)
May 18, 2007 6.947 6.979 6.937 6.978 193,408 +0.03(+0.50%)
May 17, 2007 6.953 6.959 6.918 6.943 169,623 -0.01(-0.14%)
May 16, 2007 6.921 6.953 6.908 6.953 243,481 +0.03(+0.46%)
May 15, 2007 6.934 6.975 6.905 6.921 269,457 +0.00(+0.00%)
May 14, 2007 6.931 6.963 6.915 6.921 350,200 -0.01(-0.14%)
May 11, 2007 6.880 7.094 6.630 6.931 1,356,676 -0.06(-0.82%)
May 10, 2007 7.122 7.122 6.959 6.988 305,447 -0.11(-1.53%)
May 09, 2007 7.094 7.119 7.055 7.097 164,303 +0.02(+0.23%)
May 08, 2007 7.119 7.119 7.026 7.081 229,398 -0.04(-0.63%)
May 07, 2007 7.097 7.129 7.084 7.126 171,814 +0.03(+0.41%)
May 04, 2007 7.106 7.122 7.081 7.097 161,799 -0.01(-0.18%)
May 03, 2007 7.106 7.129 7.081 7.110 128,313 +0.04(+0.59%)
May 02, 2007 7.065 7.157 7.065 7.068 187,149 -0.02(-0.27%)
May 01, 2007 7.058 7.087 7.033 7.087 189,965 +0.05(+0.68%)
Apr 30, 2007 7.135 7.161 7.033 7.039 212,811 -0.12(-1.70%)
Apr 27, 2007 7.164 7.183 7.148 7.161 143,648 -0.03(-0.40%)
Apr 26, 2007 7.209 7.218 7.180 7.189 153,662 -0.02(-0.27%)
Apr 25, 2007 7.231 7.257 7.205 7.209 285,105 -0.01(-0.09%)
Apr 24, 2007 7.253 7.257 7.205 7.215 149,281 -0.04(-0.48%)
Apr 23, 2007 7.221 7.266 7.212 7.250 136,450 +0.03(+0.40%)
Apr 20, 2007 7.189 7.221 7.189 7.221 158,357 +0.06(+0.80%)
Apr 19, 2007 7.170 7.173 7.132 7.164 158,357 -0.02(-0.31%)
Apr 18, 2007 7.183 7.196 7.154 7.186 162,112 +0.00(+0.00%)
Apr 17, 2007 7.215 7.218 7.164 7.186 235,657 -0.00(-0.04%)
Apr 16, 2007 7.218 7.218 7.170 7.189 295,746 +0.04(+0.63%)
Apr 13, 2007 7.100 7.157 7.097 7.145 146,464 +0.04(+0.63%)
Apr 12, 2007 7.097 7.113 7.066 7.100 138,640 +0.01(+0.14%)
Apr 11, 2007 7.126 7.132 7.062 7.090 212,186 -0.05(-0.67%)
Apr 10, 2007 7.164 7.164 7.132 7.138 146,464 -0.03(-0.36%)
Apr 09, 2007 7.132 7.189 7.129 7.164 174,005 +0.03(+0.36%)
Apr 05, 2007 7.103 7.151 7.103 7.138 173,066 -0.01(-0.18%)
Apr 04, 2007 7.116 7.151 7.084 7.151 171,814 +0.06(+0.81%)
Apr 03, 2007 7.097 7.154 7.090 7.094 194,973 +0.03(+0.45%)
Apr 02, 2007 7.039 7.081 7.036 7.062 165,868 +0.02(+0.22%)
Mar 30, 2007 7.052 7.081 7.036 7.046 216,880 -0.01(-0.08%)
Mar 29, 2007 7.033 7.100 7.011 7.052 212,811 +0.05(+0.77%)
Mar 28, 2007 7.094 7.103 6.998 6.998 339,560 -0.13(-1.84%)
Mar 27, 2007 7.151 7.157 7.110 7.129 325,164 -0.04(-0.53%)
Mar 26, 2007 7.157 7.202 7.116 7.167 261,633 -0.03(-0.40%)
Mar 23, 2007 7.241 7.244 7.189 7.196 286,044 -0.01(-0.09%)
Mar 22, 2007 7.324 7.362 7.177 7.202 555,501 -0.18(-2.38%)
Mar 21, 2007 7.295 7.394 7.282 7.378 237,848 +0.08(+1.09%)
Mar 20, 2007 7.215 7.330 7.212 7.298 180,264 +0.05(+0.71%)
Mar 19, 2007 7.145 7.269 7.145 7.247 201,858 +0.13(+1.80%)
Mar 16, 2007 7.154 7.173 7.106 7.119 101,398 -0.02(-0.27%)
Mar 15, 2007 7.126 7.218 7.126 7.138 156,166 -0.01(-0.09%)
Mar 14, 2007 7.087 7.212 7.039 7.145 368,039 +0.03(+0.49%)
Mar 13, 2007 7.327 7.295 7.110 7.110 220,322 -0.22(-2.97%)
Mar 12, 2007 7.273 7.359 7.209 7.327 298,249 -0.03(-0.35%)
Mar 09, 2007 7.180 7.356 7.106 7.352 336,430 +0.21(+2.91%)
Mar 08, 2007 7.078 7.154 7.062 7.145 162,112 +0.13(+1.91%)
Mar 07, 2007 7.017 7.030 6.966 7.011 222,826 +0.01(+0.14%)
Mar 06, 2007 6.959 7.023 6.953 7.001 210,308 +0.09(+1.25%)
Mar 05, 2007 7.071 7.071 6.915 6.915 291,051 -0.19(-2.61%)
Mar 02, 2007 7.209 7.221 7.074 7.100 225,643 -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.