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

Royce Value Trust, Inc. (NY: RVT )

15.55 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2010 3.574 3.602 3.523 3.574 674,586 -0.03(-0.88%)
May 27, 2010 3.567 3.606 3.475 3.606 687,737 +0.15(+4.32%)
May 26, 2010 3.453 3.536 3.412 3.456 729,679 +0.03(+0.83%)
May 25, 2010 3.402 3.434 3.285 3.428 812,996 -0.02(-0.55%)
May 24, 2010 3.450 3.514 3.431 3.447 619,250 -0.00(-0.09%)
May 21, 2010 3.348 3.488 3.339 3.450 1,246,356 +0.04(+1.30%)
May 20, 2010 3.441 3.487 3.399 3.406 1,365,377 -0.22(-5.96%)
May 19, 2010 3.653 3.690 3.577 3.621 701,197 -0.07(-1.81%)
May 18, 2010 3.771 3.791 3.682 3.688 832,291 -0.06(-1.53%)
May 17, 2010 3.742 3.771 3.634 3.745 1,134,002 +0.01(+0.25%)
May 14, 2010 3.736 3.790 3.713 3.736 543,684 -0.10(-2.65%)
May 13, 2010 3.872 3.891 3.821 3.837 763,039 -0.03(-0.90%)
May 12, 2010 3.790 3.879 3.774 3.872 814,187 +0.10(+2.78%)
May 11, 2010 3.771 3.818 3.762 3.767 715,422 +0.02(+0.59%)
May 10, 2010 3.698 3.761 3.698 3.745 928,649 +0.17(+4.70%)
May 07, 2010 3.647 3.660 3.517 3.577 953,385 -0.06(-1.74%)
May 06, 2010 3.774 3.856 2.857 3.640 2,095,286 -0.19(-5.05%)
May 05, 2010 3.856 3.904 3.825 3.834 807,637 -0.10(-2.50%)
May 04, 2010 4.028 4.028 3.917 3.932 1,107,722 -0.12(-2.98%)
May 03, 2010 4.012 4.063 3.999 4.053 637,814 +0.06(+1.43%)
Apr 30, 2010 4.082 4.085 3.990 3.996 775,648 -0.09(-2.25%)
Apr 29, 2010 4.053 4.091 4.028 4.088 932,726 +0.06(+1.58%)
Apr 28, 2010 4.034 4.047 3.986 4.024 881,310 -0.02(-0.47%)
Apr 27, 2010 4.110 4.132 4.028 4.044 953,369 -0.08(-2.00%)
Apr 26, 2010 4.148 4.161 4.110 4.126 661,448 -0.00(-0.08%)
Apr 23, 2010 4.101 4.136 4.094 4.129 591,761 +0.03(+0.72%)
Apr 22, 2010 4.015 4.104 4.002 4.100 281,829 +0.05(+1.23%)
Apr 21, 2010 4.031 4.066 4.024 4.050 437,502 +0.02(+0.47%)
Apr 20, 2010 4.012 4.043 3.983 4.031 341,910 +0.04(+1.11%)
Apr 19, 2010 3.990 4.015 3.932 3.986 641,327 -0.02(-0.48%)
Apr 16, 2010 4.024 4.047 3.971 4.005 946,151 -0.04(-0.94%)
Apr 15, 2010 4.015 4.056 4.012 4.044 633,343 -0.00(-0.08%)
Apr 14, 2010 3.967 4.047 3.967 4.047 947,657 +0.08(+2.08%)
Apr 13, 2010 3.942 3.964 3.926 3.964 461,268 +0.02(+0.48%)
Apr 12, 2010 3.926 3.958 3.923 3.945 871,829 +0.02(+0.49%)
Apr 09, 2010 3.891 3.926 3.879 3.926 402,741 +0.03(+0.81%)
Apr 08, 2010 3.863 3.894 3.844 3.894 526,314 +0.01(+0.33%)
Apr 07, 2010 3.885 3.907 3.872 3.882 596,257 -0.02(-0.41%)
Apr 06, 2010 3.844 3.906 3.844 3.898 493,471 +0.04(+1.15%)
Apr 05, 2010 3.812 3.866 3.806 3.853 803,717 +0.05(+1.34%)
Apr 01, 2010 3.771 3.802 3.802 3.802 1,059,579 +0.04(+1.14%)
Mar 31, 2010 3.752 3.789 3.745 3.759 553,842 -0.00(-0.13%)
Mar 30, 2010 3.761 3.783 3.745 3.764 540,480 +0.00(+0.08%)
Mar 29, 2010 3.742 3.780 3.739 3.761 823,570 +0.03(+0.68%)
Mar 26, 2010 3.733 3.761 3.710 3.736 516,953 +0.01(+0.25%)
Mar 25, 2010 3.771 3.796 3.726 3.726 701,241 -0.04(-1.01%)
Mar 24, 2010 3.783 3.790 3.764 3.764 412,168 -0.03(-0.75%)
Mar 23, 2010 3.755 3.793 3.745 3.793 332,275 +0.03(+0.93%)
Mar 22, 2010 3.710 3.758 3.704 3.758 551,756 +0.03(+0.77%)
Mar 19, 2010 3.774 3.790 3.720 3.729 534,213 -0.05(-1.34%)
Mar 18, 2010 3.793 3.802 3.777 3.780 626,579 -0.01(-0.25%)
Mar 17, 2010 3.761 3.806 3.761 3.790 506,269 +0.04(+1.19%)
Mar 16, 2010 3.723 3.752 3.710 3.745 626,825 +0.03(+0.68%)
Mar 15, 2010 3.690 3.726 3.685 3.720 463,228 -0.00(-0.09%)
Mar 12, 2010 3.717 3.726 3.701 3.723 502,407 +0.02(+0.43%)
Mar 11, 2010 3.698 3.717 3.669 3.707 576,949 -0.01(-0.17%)
Mar 10, 2010 3.675 3.720 3.675 3.713 822,335 +0.04(+1.07%)
Mar 09, 2010 3.599 3.698 3.599 3.674 757,979 +0.01(+0.23%)
Mar 08, 2010 3.650 3.685 3.650 3.666 840,237 +0.02(+0.43%)
Mar 05, 2010 3.587 3.656 3.574 3.650 775,853 +0.08(+2.13%)
Mar 04, 2010 3.552 3.577 3.552 3.574 375,251 +0.02(+0.54%)
Mar 03, 2010 3.526 3.574 3.526 3.555 754,951 +0.03(+0.81%)
Mar 02, 2010 3.507 3.552 3.501 3.526 561,224 +0.01(+0.36%)
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.