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 29, 2015 6.628 6.628 6.544 6.544 720,754 -0.09(-1.40%)
May 28, 2015 6.637 6.642 6.604 6.637 265,170 -0.00(-0.07%)
May 27, 2015 6.609 6.651 6.577 6.642 462,743 +0.06(+0.85%)
May 26, 2015 6.637 6.651 6.563 6.586 331,368 -0.07(-1.11%)
May 22, 2015 6.679 6.660 6.660 6.660 374,459 -0.02(-0.35%)
May 21, 2015 6.716 6.735 6.684 6.684 451,734 -0.01(-0.21%)
May 20, 2015 6.735 6.739 6.670 6.697 577,964 -0.04(-0.55%)
May 19, 2015 6.711 6.739 6.688 6.735 392,507 +0.02(+0.28%)
May 18, 2015 6.679 6.721 6.656 6.716 823,267 +0.03(+0.42%)
May 15, 2015 6.693 6.730 6.670 6.688 527,082 -0.01(-0.21%)
May 14, 2015 6.651 6.707 6.637 6.702 262,929 +0.08(+1.26%)
May 13, 2015 6.623 6.646 6.595 6.619 238,990 -0.00(-0.07%)
May 12, 2015 6.591 6.633 6.535 6.623 262,177 +0.02(+0.28%)
May 11, 2015 6.619 6.635 6.605 6.605 222,783 -0.04(-0.56%)
May 08, 2015 6.633 6.651 6.619 6.642 288,926 +0.05(+0.70%)
May 07, 2015 6.572 6.602 6.544 6.595 210,227 +0.03(+0.50%)
May 06, 2015 6.577 6.586 6.517 6.563 276,225 +0.01(+0.21%)
May 05, 2015 6.619 6.637 6.535 6.549 277,948 -0.09(-1.33%)
May 04, 2015 6.619 6.656 6.614 6.637 275,505 +0.01(+0.14%)
May 01, 2015 6.609 6.628 6.568 6.628 244,023 +0.05(+0.71%)
Apr 30, 2015 6.633 6.633 6.540 6.581 351,709 -0.06(-0.91%)
Apr 29, 2015 6.628 6.660 6.623 6.642 293,353 -0.01(-0.14%)
Apr 28, 2015 6.651 6.693 6.614 6.651 374,526 +0.01(+0.14%)
Apr 27, 2015 6.725 6.725 6.637 6.642 344,343 -0.07(-1.04%)
Apr 24, 2015 6.665 6.711 6.665 6.711 349,824 +0.05(+0.70%)
Apr 23, 2015 6.665 6.688 6.651 6.665 199,504 +0.00(+0.00%)
Apr 22, 2015 6.665 6.670 6.614 6.665 209,024 +0.02(+0.28%)
Apr 21, 2015 6.651 6.660 6.637 6.646 206,652 +0.00(+0.07%)
Apr 20, 2015 6.637 6.660 6.623 6.642 427,725 +0.02(+0.28%)
Apr 17, 2015 6.660 6.660 6.600 6.623 252,242 -0.08(-1.25%)
Apr 16, 2015 6.702 6.721 6.688 6.707 214,325 +0.00(+0.07%)
Apr 15, 2015 6.646 6.730 6.646 6.702 267,395 +0.06(+0.91%)
Apr 14, 2015 6.646 6.670 6.614 6.642 299,104 -0.00(-0.07%)
Apr 13, 2015 6.637 6.688 6.633 6.646 248,808 +0.01(+0.14%)
Apr 10, 2015 6.651 6.651 6.623 6.637 342,244 +0.01(+0.21%)
Apr 09, 2015 6.688 6.696 6.605 6.623 312,160 -0.05(-0.76%)
Apr 08, 2015 6.642 6.679 6.619 6.674 248,909 +0.03(+0.49%)
Apr 07, 2015 6.637 6.679 6.628 6.642 321,610 +0.00(+0.07%)
Apr 06, 2015 6.558 6.660 6.558 6.637 269,332 +0.04(+0.56%)
Apr 02, 2015 6.558 6.600 6.600 6.600 485,202 -0.00(-0.07%)
Apr 01, 2015 6.646 6.646 6.581 6.605 282,117 -0.04(-0.63%)
Mar 31, 2015 6.628 6.659 6.619 6.646 308,092 -0.03(-0.42%)
Mar 30, 2015 6.642 6.676 6.637 6.674 294,301 +0.04(+0.63%)
Mar 27, 2015 6.554 6.637 6.549 6.633 205,808 +0.06(+0.99%)
Mar 26, 2015 6.595 6.614 6.540 6.568 321,713 -0.06(-0.98%)
Mar 25, 2015 6.688 6.702 6.614 6.633 377,669 -0.03(-0.42%)
Mar 24, 2015 6.651 6.688 6.637 6.660 259,439 +0.00(+0.00%)
Mar 23, 2015 6.642 6.670 6.628 6.660 379,623 +0.00(+0.07%)
Mar 20, 2015 6.633 6.684 6.628 6.656 370,699 +0.04(+0.56%)
Mar 19, 2015 6.656 6.656 6.605 6.619 262,127 -0.04(-0.56%)
Mar 18, 2015 6.577 6.656 6.544 6.656 390,499 +0.05(+0.77%)
Mar 17, 2015 6.600 6.614 6.540 6.605 357,475 -0.00(-0.07%)
Mar 16, 2015 6.633 6.633 6.605 6.609 201,137 +0.02(+0.35%)
Mar 13, 2015 6.591 6.600 6.531 6.586 287,956 -0.01(-0.14%)
Mar 12, 2015 6.572 6.625 6.572 6.595 313,974 +0.02(+0.35%)
Mar 11, 2015 6.581 6.600 6.540 6.572 361,674 -0.00(-0.07%)
Mar 10, 2015 6.590 6.590 6.518 6.577 284,550 -0.05(-0.75%)
Mar 09, 2015 6.600 6.631 6.586 6.627 325,488 +0.01(+0.14%)
Mar 06, 2015 6.659 6.681 6.609 6.618 355,664 -0.05(-0.82%)
Mar 05, 2015 6.695 6.697 6.668 6.672 315,229 -0.01(-0.20%)
Mar 04, 2015 6.681 6.700 6.663 6.686 260,203 -0.02(-0.34%)
Mar 03, 2015 6.709 6.709 6.704 6.709 328,406 -0.02(-0.34%)
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.