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 29, 2009 2.554 2.623 2.548 2.623 840,514 +0.08(+2.95%)
May 28, 2009 2.567 2.567 2.489 2.548 1,120,168 +0.04(+1.50%)
May 27, 2009 2.554 2.570 2.498 2.511 1,245,618 -0.04(-1.59%)
May 26, 2009 2.464 2.564 2.464 2.551 1,426,582 +0.08(+3.03%)
May 22, 2009 2.504 2.511 2.451 2.476 1,234,731 +0.01(+0.51%)
May 21, 2009 2.489 2.539 2.426 2.464 1,835,500 -0.10(-4.02%)
May 20, 2009 2.658 2.661 2.554 2.567 2,033,947 -0.05(-2.03%)
May 19, 2009 2.789 2.799 2.586 2.620 1,839,608 -0.17(-6.06%)
May 18, 2009 2.727 2.795 2.698 2.789 489,732 +0.08(+2.85%)
May 15, 2009 2.780 2.780 2.705 2.712 407,413 -0.05(-1.67%)
May 14, 2009 2.767 2.789 2.736 2.758 365,457 +0.03(+1.15%)
May 13, 2009 2.839 2.839 2.727 2.727 578,487 -0.14(-4.91%)
May 12, 2009 2.874 2.880 2.824 2.867 428,522 +0.00(+0.11%)
May 11, 2009 2.836 2.892 2.821 2.864 723,391 -0.03(-1.19%)
May 08, 2009 2.849 2.905 2.802 2.899 544,047 +0.09(+3.23%)
May 07, 2009 2.911 2.955 2.792 2.808 402,650 -0.03(-1.10%)
May 06, 2009 2.774 2.839 2.752 2.839 642,721 +0.09(+3.30%)
May 05, 2009 2.723 2.748 2.687 2.748 565,543 +0.05(+1.74%)
May 04, 2009 2.692 2.711 2.692 2.702 699,522 +0.01(+0.47%)
May 01, 2009 2.670 2.702 2.614 2.689 820,887 +0.03(+1.30%)
Apr 30, 2009 2.655 2.739 2.623 2.655 599,513 +0.05(+1.92%)
Apr 29, 2009 2.536 2.619 2.536 2.604 471,999 +0.08(+2.97%)
Apr 28, 2009 2.507 2.560 2.495 2.529 389,323 -0.00(-0.12%)
Apr 27, 2009 2.523 2.567 2.506 2.533 274,175 -0.02(-0.86%)
Apr 24, 2009 2.473 2.567 2.473 2.554 461,454 +0.08(+3.42%)
Apr 23, 2009 2.482 2.548 2.448 2.470 509,103 -0.03(-1.25%)
Apr 22, 2009 2.420 2.558 2.420 2.501 540,099 +0.02(+0.88%)
Apr 21, 2009 2.310 2.498 2.310 2.479 302,056 +0.10(+4.21%)
Apr 20, 2009 2.517 2.517 2.360 2.379 492,495 -0.14(-5.71%)
Apr 17, 2009 2.498 2.529 2.470 2.523 442,696 +0.04(+1.51%)
Apr 16, 2009 2.464 2.486 2.426 2.486 450,155 +0.07(+2.98%)
Apr 15, 2009 2.392 2.429 2.385 2.414 366,335 +0.02(+0.78%)
Apr 14, 2009 2.448 2.461 2.395 2.395 397,903 -0.08(-3.04%)
Apr 13, 2009 2.429 2.470 2.417 2.470 405,334 +0.02(+0.90%)
Apr 09, 2009 2.401 2.448 2.392 2.448 399,344 +0.14(+5.96%)
Apr 08, 2009 2.295 2.325 2.285 2.310 277,174 +0.01(+0.41%)
Apr 07, 2009 2.360 2.360 2.285 2.301 410,569 -0.09(-3.67%)
Apr 06, 2009 2.395 2.395 2.358 2.389 863,399 -0.02(-0.65%)
Apr 03, 2009 2.354 2.407 2.345 2.404 907,569 +0.03(+1.19%)
Apr 02, 2009 2.254 2.395 2.254 2.376 775,477 +0.14(+6.45%)
Apr 01, 2009 2.138 2.244 2.138 2.232 375,194 +0.02(+0.99%)
Mar 31, 2009 2.223 2.251 2.163 2.210 482,886 +0.05(+2.17%)
Mar 30, 2009 2.251 2.251 2.138 2.163 428,385 -0.16(-6.87%)
Mar 26, 2009 2.260 2.323 2.257 2.323 351,670 +0.08(+3.63%)
Mar 25, 2009 2.207 2.275 2.166 2.241 629,736 +0.04(+1.70%)
Mar 24, 2009 2.238 2.238 2.194 2.204 465,220 -0.03(-1.12%)
Mar 23, 2009 2.157 2.229 2.144 2.229 478,519 +0.18(+8.54%)
Mar 20, 2009 2.110 2.113 2.029 2.054 386,250 -0.03(-1.20%)
Mar 19, 2009 2.151 2.154 2.079 2.079 500,580 +0.00(+0.00%)
Mar 18, 2009 1.988 2.135 1.984 2.079 474,034 +0.07(+3.27%)
Mar 17, 2009 1.925 2.013 1.922 2.013 467,217 +0.07(+3.71%)
Mar 16, 2009 1.963 1.969 1.900 1.941 661,125 +0.04(+2.14%)
Mar 13, 2009 1.956 1.956 1.888 1.900 0 +0.00(+0.16%)
Mar 12, 2009 1.728 1.903 1.728 1.897 644,702 +0.14(+7.83%)
Mar 11, 2009 1.781 1.791 1.725 1.759 563,048 +0.03(+1.44%)
Mar 10, 2009 1.565 1.734 1.559 1.734 783,154 +0.19(+12.15%)
Mar 09, 2009 1.575 1.634 1.540 1.546 1,285,737 -0.08(-4.82%)
Mar 06, 2009 1.653 1.728 1.581 1.625 0 -0.06(-3.67%)
Mar 05, 2009 1.775 1.775 1.672 1.687 411,061 -0.11(-6.30%)
Mar 04, 2009 1.772 1.816 1.690 1.800 819,408 -0.08(-4.33%)
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.