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

Royce Value Trust, Inc. (NY: RVT )

14.29 +0.16 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2008 5.734 5.787 5.708 5.784 273,490 +0.05(+0.93%)
May 29, 2008 5.674 5.734 5.661 5.730 401,161 +0.06(+1.11%)
May 28, 2008 5.618 5.668 5.586 5.668 447,799 +0.09(+1.63%)
May 27, 2008 5.502 5.577 5.497 5.577 407,959 +0.10(+1.83%)
May 26, 2008 5.517 5.517 5.449 5.476 0 +0.00(+0.00%)
May 23, 2008 5.517 5.517 5.449 5.476 317,598 -0.04(-0.68%)
May 22, 2008 5.467 5.514 5.464 5.514 177,703 +0.07(+1.27%)
May 21, 2008 5.539 5.564 5.442 5.445 292,094 -0.08(-1.47%)
May 20, 2008 5.545 5.549 5.500 5.527 305,473 -0.03(-0.62%)
May 19, 2008 5.552 5.614 5.549 5.561 409,528 -0.01(-0.17%)
May 16, 2008 5.577 5.577 5.486 5.571 395,616 +0.05(+0.91%)
May 15, 2008 5.442 5.520 5.414 5.520 284,246 +0.12(+2.15%)
May 14, 2008 5.370 5.442 5.329 5.404 436,043 +0.07(+1.35%)
May 13, 2008 5.335 5.335 5.292 5.332 237,528 +0.03(+0.59%)
May 12, 2008 5.241 5.310 5.239 5.301 319,024 +0.05(+1.02%)
May 09, 2008 5.219 5.248 5.204 5.248 129,776 +0.02(+0.36%)
May 08, 2008 5.257 5.263 5.204 5.229 268,695 -0.02(-0.30%)
May 07, 2008 5.339 5.339 5.235 5.244 285,481 -0.09(-1.65%)
May 06, 2008 5.285 5.332 5.266 5.332 242,231 +0.02(+0.41%)
May 05, 2008 5.313 5.339 5.298 5.310 204,391 -0.02(-0.41%)
May 02, 2008 5.351 5.392 5.317 5.332 314,714 +0.02(+0.35%)
May 01, 2008 5.276 5.345 5.263 5.313 394,956 +0.06(+1.13%)
Apr 30, 2008 5.307 5.345 5.243 5.254 495,065 -0.03(-0.48%)
Apr 29, 2008 5.298 5.298 5.235 5.279 221,234 -0.01(-0.12%)
Apr 28, 2008 5.285 5.285 5.229 5.285 270,264 +0.04(+0.84%)
Apr 25, 2008 5.216 5.241 5.176 5.241 351,087 +0.04(+0.72%)
Apr 24, 2008 5.172 5.214 5.116 5.204 321,774 +0.06(+1.17%)
Apr 23, 2008 5.119 5.163 5.105 5.144 377,902 +0.02(+0.42%)
Apr 22, 2008 5.188 5.188 5.078 5.122 284,926 -0.06(-1.21%)
Apr 21, 2008 5.116 5.185 5.110 5.185 300,337 +0.04(+0.85%)
Apr 18, 2008 5.138 5.223 5.081 5.141 355,183 +0.12(+2.31%)
Apr 17, 2008 5.031 5.031 4.986 5.025 321,850 +0.01(+0.12%)
Apr 16, 2008 4.947 5.019 4.906 5.019 321,490 +0.17(+3.56%)
Apr 15, 2008 4.884 4.884 4.812 4.846 267,036 +0.01(+0.26%)
Apr 14, 2008 4.897 4.906 4.834 4.834 266,277 -0.07(-1.47%)
Apr 11, 2008 5.016 5.016 4.887 4.906 351,463 -0.13(-2.67%)
Apr 10, 2008 5.053 5.069 5.016 5.041 234,147 +0.02(+0.37%)
Apr 09, 2008 5.128 5.128 5.019 5.022 320,976 -0.09(-1.72%)
Apr 08, 2008 5.125 5.135 5.094 5.110 220,864 -0.03(-0.55%)
Apr 07, 2008 5.210 5.210 5.128 5.138 279,445 -0.02(-0.43%)
Apr 04, 2008 5.157 5.185 5.107 5.160 275,298 +0.02(+0.43%)
Apr 03, 2008 5.075 5.154 5.069 5.138 319,081 +0.03(+0.55%)
Apr 02, 2008 5.154 5.160 5.088 5.110 381,772 -0.01(-0.24%)
Apr 01, 2008 5.000 5.127 4.969 5.122 663,045 +0.21(+4.21%)
Mar 31, 2008 4.859 4.915 4.859 4.915 347,074 +0.05(+1.03%)
Mar 28, 2008 4.972 4.972 4.849 4.865 301,456 -0.08(-1.52%)
Mar 27, 2008 4.991 5.000 4.928 4.940 357,665 -0.02(-0.38%)
Mar 26, 2008 4.947 4.969 4.925 4.959 482,187 +0.01(+0.19%)
Mar 25, 2008 4.953 4.953 4.856 4.950 442,774 +0.04(+0.89%)
Mar 24, 2008 4.846 4.906 4.828 4.906 500,731 +0.13(+2.69%)
Mar 21, 2008 4.699 4.787 4.618 4.777 359,196 +0.00(+0.00%)
Mar 20, 2008 4.699 4.787 4.618 4.777 359,196 +0.13(+2.70%)
Mar 19, 2008 4.828 4.828 4.633 4.652 405,770 -0.11(-2.37%)
Mar 18, 2008 4.671 4.765 4.621 4.765 426,745 +0.19(+4.25%)
Mar 17, 2008 4.536 4.639 4.467 4.571 590,153 -0.13(-2.80%)
Mar 14, 2008 4.878 4.893 4.658 4.702 448,644 -0.12(-2.53%)
Mar 13, 2008 4.759 4.831 4.633 4.824 440,860 +0.03(+0.59%)
Mar 12, 2008 4.853 4.853 4.750 4.796 281,678 +0.01(+0.26%)
Mar 11, 2008 4.699 4.784 4.680 4.784 364,300 +0.18(+3.95%)
Mar 10, 2008 4.796 4.796 4.599 4.602 482,822 -0.18(-3.80%)
Mar 07, 2008 4.815 4.859 4.721 4.784 387,823 -0.08(-1.55%)
Mar 06, 2008 4.969 4.972 4.834 4.859 259,029 -0.11(-2.27%)
Mar 05, 2008 4.969 5.025 4.944 4.972 263,495 -0.05(-1.00%)
Mar 04, 2008 5.063 5.063 4.878 5.022 429,695 -0.11(-2.14%)
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.