Skip to main content

Royce Value Trust, Inc. (NY: RVT )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 12.92 13.03 12.78 12.81 305,160 -0.18(-1.35%)
May 27, 2022 12.66 13.01 12.66 12.98 290,995 +0.35(+2.77%)
May 26, 2022 12.38 12.72 12.38 12.63 513,995 +0.28(+2.30%)
May 25, 2022 12.09 12.38 12.06 12.35 410,174 +0.20(+1.65%)
May 24, 2022 12.32 12.32 11.95 12.15 335,063 -0.18(-1.42%)
May 23, 2022 12.36 12.39 12.20 12.32 277,911 +0.04(+0.34%)
May 20, 2022 12.46 12.50 11.98 12.28 409,753 -0.08(-0.67%)
May 19, 2022 12.18 12.52 12.18 12.36 336,313 +0.06(+0.47%)
May 18, 2022 12.60 12.64 12.22 12.30 705,078 -0.38(-2.96%)
May 17, 2022 12.51 12.76 12.51 12.68 464,256 +0.28(+2.29%)
May 16, 2022 12.45 12.52 12.35 12.40 303,633 -0.01(-0.07%)
May 13, 2022 12.16 12.60 12.15 12.40 401,508 +0.35(+2.90%)
May 12, 2022 11.86 12.13 11.76 12.05 476,930 +0.18(+1.55%)
May 11, 2022 12.05 12.38 11.86 11.87 308,696 -0.27(-2.20%)
May 10, 2022 12.30 12.47 11.94 12.14 408,796 -0.03(-0.27%)
May 09, 2022 12.55 12.62 12.15 12.17 409,976 -0.56(-4.39%)
May 06, 2022 12.87 12.92 12.61 12.73 370,590 -0.15(-1.17%)
May 05, 2022 13.39 13.39 12.76 12.88 371,164 -0.53(-3.98%)
May 04, 2022 13.10 13.54 12.85 13.41 557,723 +0.43(+3.34%)
May 03, 2022 12.84 13.05 12.76 12.98 247,478 +0.18(+1.43%)
May 02, 2022 12.84 12.97 12.51 12.80 316,419 -0.05(-0.39%)
Apr 29, 2022 12.98 13.16 12.79 12.85 334,749 -0.19(-1.47%)
Apr 28, 2022 12.90 13.12 12.66 13.04 323,312 +0.30(+2.36%)
Apr 27, 2022 12.77 12.89 12.66 12.74 296,391 +0.02(+0.13%)
Apr 26, 2022 13.11 13.13 12.72 12.72 366,057 -0.46(-3.48%)
Apr 25, 2022 13.04 13.18 12.79 13.18 653,419 +0.05(+0.38%)
Apr 22, 2022 13.39 13.46 13.11 13.13 380,318 -0.33(-2.42%)
Apr 21, 2022 13.85 13.91 13.39 13.46 353,017 -0.27(-1.94%)
Apr 20, 2022 13.85 13.87 13.70 13.72 374,272 -0.03(-0.24%)
Apr 19, 2022 13.44 13.79 13.42 13.76 421,187 +0.28(+2.10%)
Apr 18, 2022 13.46 13.53 13.37 13.47 346,216 +0.06(+0.44%)
Apr 14, 2022 13.53 13.65 13.38 13.41 262,640 -0.09(-0.68%)
Apr 13, 2022 13.51 13.57 13.42 13.51 227,611 +0.05(+0.37%)
Apr 12, 2022 13.47 13.66 13.36 13.46 316,392 +0.07(+0.56%)
Apr 11, 2022 13.39 13.58 13.36 13.38 252,082 -0.05(-0.37%)
Apr 08, 2022 13.51 13.63 13.39 13.43 343,127 -0.07(-0.56%)
Apr 07, 2022 13.51 13.62 13.32 13.51 508,309 -0.03(-0.25%)
Apr 06, 2022 13.77 13.81 13.43 13.54 513,328 -0.28(-1.99%)
Apr 05, 2022 14.31 14.32 13.78 13.81 331,283 -0.51(-3.55%)
Apr 04, 2022 14.31 14.32 14.22 14.32 184,228 +0.07(+0.47%)
Apr 01, 2022 14.21 14.27 14.07 14.26 214,593 +0.09(+0.65%)
Mar 31, 2022 14.25 14.33 14.16 14.16 214,411 -0.10(-0.70%)
Mar 30, 2022 14.45 14.49 14.19 14.26 225,005 -0.18(-1.27%)
Mar 29, 2022 14.40 14.50 14.27 14.45 426,874 +0.20(+1.40%)
Mar 28, 2022 14.17 14.26 14.09 14.25 222,420 +0.05(+0.35%)
Mar 25, 2022 14.43 14.43 14.18 14.20 277,029 -0.20(-1.39%)
Mar 24, 2022 14.46 14.46 14.22 14.40 285,769 +0.08(+0.58%)
Mar 23, 2022 14.53 14.54 14.25 14.31 292,280 -0.24(-1.66%)
Mar 22, 2022 14.54 14.67 14.48 14.56 188,971 +0.11(+0.75%)
Mar 21, 2022 14.46 14.56 14.36 14.45 427,834 +0.10(+0.70%)
Mar 18, 2022 14.18 14.37 14.13 14.35 330,982 +0.15(+1.06%)
Mar 17, 2022 13.78 14.24 13.78 14.20 403,816 +0.28(+2.04%)
Mar 16, 2022 13.58 13.96 13.53 13.91 236,577 +0.48(+3.54%)
Mar 15, 2022 13.21 13.48 13.21 13.44 354,055 +0.22(+1.64%)
Mar 14, 2022 13.69 13.76 13.19 13.22 312,326 -0.47(-3.41%)
Mar 11, 2022 14.03 14.09 13.68 13.69 205,957 -0.27(-1.91%)
Mar 10, 2022 13.80 13.99 13.66 13.96 285,962 +0.11(+0.78%)
Mar 09, 2022 13.82 14.02 13.78 13.85 270,929 +0.21(+1.56%)
Mar 08, 2022 13.66 13.90 13.51 13.64 402,862 -0.01(-0.06%)
Mar 07, 2022 13.83 13.87 13.57 13.64 311,007 -0.19(-1.36%)
Mar 04, 2022 13.83 13.86 13.69 13.83 351,200 -0.11(-0.76%)
Mar 03, 2022 14.19 14.30 13.87 13.94 343,705 -0.20(-1.44%)
Mar 02, 2022 13.91 14.21 13.91 14.14 369,133 +0.24(+1.70%)
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.