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

Royce Value Trust, Inc. (NY: RVT )

14.13 -0.26 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 6.404 6.424 6.358 6.383 557,267 -0.02(-0.26%)
May 29, 2014 6.399 6.428 6.391 6.399 396,822 +0.02(+0.26%)
May 28, 2014 6.375 6.387 6.358 6.383 433,002 +0.00(+0.00%)
May 27, 2014 6.379 6.395 6.358 6.383 923,827 +0.03(+0.45%)
May 23, 2014 6.338 6.354 6.354 6.354 455,799 -0.00(-0.05%)
May 22, 2014 6.288 6.358 6.272 6.357 502,090 +0.09(+1.36%)
May 21, 2014 6.259 6.288 6.243 6.272 694,658 +0.02(+0.26%)
May 20, 2014 6.296 6.301 6.210 6.255 486,255 -0.05(-0.78%)
May 19, 2014 6.280 6.329 6.255 6.305 1,204,881 +0.00(+0.00%)
May 16, 2014 6.264 6.305 6.239 6.305 436,758 +0.06(+0.99%)
May 15, 2014 6.288 6.288 6.194 6.243 706,180 -0.06(-0.98%)
May 14, 2014 6.329 6.342 6.288 6.305 586,531 -0.04(-0.65%)
May 13, 2014 6.375 6.386 6.329 6.346 682,140 -0.01(-0.13%)
May 12, 2014 6.338 6.362 6.309 6.354 895,134 +0.07(+1.18%)
May 09, 2014 6.251 6.296 6.251 6.280 986,566 +0.02(+0.40%)
May 08, 2014 6.350 6.391 6.255 6.255 2,465,740 -0.10(-1.56%)
May 07, 2014 6.395 6.395 6.337 6.354 402,332 -0.02(-0.32%)
May 06, 2014 6.416 6.424 6.358 6.375 288,452 -0.05(-0.71%)
May 05, 2014 6.404 6.432 6.371 6.420 337,344 -0.01(-0.13%)
May 02, 2014 6.408 6.465 6.383 6.428 222,870 +0.02(+0.39%)
May 01, 2014 6.432 6.441 6.375 6.404 309,319 -0.01(-0.19%)
Apr 30, 2014 6.391 6.424 6.354 6.416 321,796 +0.01(+0.19%)
Apr 29, 2014 6.408 6.416 6.387 6.404 318,367 +0.03(+0.45%)
Apr 28, 2014 6.387 6.404 6.325 6.375 306,361 -0.01(-0.19%)
Apr 25, 2014 6.441 6.441 6.362 6.387 379,906 -0.05(-0.83%)
Apr 24, 2014 6.486 6.486 6.424 6.441 375,229 -0.02(-0.38%)
Apr 23, 2014 6.478 6.478 6.432 6.465 366,968 -0.02(-0.32%)
Apr 22, 2014 6.412 6.486 6.412 6.486 282,452 +0.08(+1.29%)
Apr 21, 2014 6.362 6.416 6.362 6.404 309,569 +0.05(+0.71%)
Apr 17, 2014 6.350 6.358 6.358 6.358 458,470 +0.00(+0.00%)
Apr 16, 2014 6.321 6.375 6.309 6.358 235,850 +0.07(+1.11%)
Apr 15, 2014 6.309 6.345 6.198 6.288 365,096 +0.01(+0.13%)
Apr 14, 2014 6.321 6.342 6.251 6.280 469,762 +0.01(+0.20%)
Apr 11, 2014 6.292 6.346 6.251 6.268 367,944 -0.08(-1.23%)
Apr 10, 2014 6.461 6.465 6.305 6.346 584,195 -0.11(-1.72%)
Apr 09, 2014 6.399 6.465 6.383 6.457 506,835 +0.08(+1.23%)
Apr 08, 2014 6.354 6.391 6.321 6.379 384,170 +0.04(+0.58%)
Apr 07, 2014 6.399 6.408 6.317 6.342 512,350 -0.07(-1.16%)
Apr 04, 2014 6.556 6.568 6.404 6.416 613,711 -0.10(-1.52%)
Apr 03, 2014 6.539 6.539 6.482 6.515 474,257 -0.02(-0.25%)
Apr 02, 2014 6.494 6.542 6.478 6.531 554,538 +0.04(+0.57%)
Apr 01, 2014 6.478 6.511 6.461 6.494 428,946 +0.02(+0.25%)
Mar 31, 2014 6.560 6.560 6.387 6.478 599,117 +0.09(+1.48%)
Mar 28, 2014 6.342 6.404 6.338 6.383 415,535 +0.05(+0.71%)
Mar 27, 2014 6.366 6.383 6.317 6.338 408,604 -0.05(-0.71%)
Mar 26, 2014 6.461 6.465 6.375 6.383 332,706 -0.07(-1.02%)
Mar 25, 2014 6.449 6.474 6.412 6.449 288,938 +0.04(+0.58%)
Mar 24, 2014 6.445 6.461 6.395 6.412 406,404 -0.02(-0.26%)
Mar 21, 2014 6.461 6.486 6.424 6.428 277,683 +0.00(+0.00%)
Mar 20, 2014 6.412 6.453 6.398 6.428 236,962 +0.00(+0.00%)
Mar 19, 2014 6.457 6.482 6.413 6.428 343,537 -0.03(-0.45%)
Mar 18, 2014 6.416 6.465 6.416 6.457 574,010 +0.05(+0.77%)
Mar 17, 2014 6.432 6.449 6.404 6.408 630,105 -0.02(-0.26%)
Mar 14, 2014 6.436 6.466 6.408 6.424 253,263 -0.02(-0.38%)
Mar 13, 2014 6.548 6.556 6.428 6.449 312,585 -0.10(-1.51%)
Mar 12, 2014 6.502 6.564 6.474 6.548 1,276,719 +0.02(+0.38%)
Mar 11, 2014 6.548 6.614 6.511 6.523 1,473,261 +0.01(+0.13%)
Mar 10, 2014 6.503 6.523 6.486 6.515 352,725 -0.00(-0.06%)
Mar 07, 2014 6.543 6.543 6.482 6.519 364,785 -0.00(-0.06%)
Mar 06, 2014 6.547 6.559 6.507 6.523 330,741 -0.01(-0.12%)
Mar 05, 2014 6.539 6.547 6.507 6.531 349,214 -0.02(-0.31%)
Mar 04, 2014 6.450 6.624 6.450 6.551 809,919 +0.17(+2.59%)
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.