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

Royce Value Trust, Inc. (NY: RVT )

14.92 +0.15 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 6.677 6.677 6.501 6.594 588,588 +0.10(+1.48%)
Mar 28, 2014 6.455 6.518 6.451 6.497 408,232 +0.05(+0.71%)
Mar 27, 2014 6.480 6.497 6.430 6.451 401,423 -0.05(-0.71%)
Mar 26, 2014 6.577 6.581 6.489 6.497 326,859 -0.07(-1.02%)
Mar 25, 2014 6.564 6.589 6.526 6.564 283,860 +0.04(+0.58%)
Mar 24, 2014 6.560 6.577 6.510 6.526 399,262 -0.02(-0.26%)
Mar 21, 2014 6.577 6.602 6.539 6.543 272,802 +0.00(+0.00%)
Mar 20, 2014 6.526 6.568 6.512 6.543 232,797 +0.00(+0.00%)
Mar 19, 2014 6.573 6.598 6.528 6.543 337,499 -0.03(-0.45%)
Mar 18, 2014 6.531 6.581 6.531 6.573 563,922 +0.05(+0.77%)
Mar 17, 2014 6.547 6.564 6.518 6.522 619,031 -0.02(-0.26%)
Mar 14, 2014 6.552 6.582 6.522 6.539 248,812 -0.03(-0.38%)
Mar 13, 2014 6.665 6.673 6.543 6.564 307,091 -0.10(-1.51%)
Mar 12, 2014 6.619 6.682 6.589 6.665 1,254,281 +0.03(+0.38%)
Mar 11, 2014 6.665 6.732 6.627 6.640 1,447,369 +0.01(+0.13%)
Mar 10, 2014 6.619 6.639 6.603 6.631 346,526 -0.00(-0.06%)
Mar 07, 2014 6.660 6.660 6.598 6.635 358,374 -0.00(-0.06%)
Mar 06, 2014 6.664 6.677 6.623 6.639 324,928 -0.01(-0.12%)
Mar 05, 2014 6.656 6.664 6.623 6.648 343,076 -0.02(-0.31%)
Mar 04, 2014 6.566 6.742 6.566 6.668 795,685 +0.17(+2.59%)
Mar 03, 2014 6.512 6.566 6.459 6.500 788,728 -0.06(-0.88%)
Feb 28, 2014 6.516 6.557 6.501 6.557 1,034,239 +0.06(+0.89%)
Feb 27, 2014 6.475 6.516 6.467 6.500 311,380 +0.01(+0.19%)
Feb 26, 2014 6.479 6.487 6.455 6.487 447,184 +0.02(+0.25%)
Feb 25, 2014 6.475 6.487 6.430 6.471 587,702 +0.01(+0.13%)
Feb 24, 2014 6.418 6.492 6.413 6.463 440,312 +0.05(+0.77%)
Feb 21, 2014 6.418 6.475 6.401 6.413 792,608 +0.01(+0.19%)
Feb 20, 2014 6.352 6.409 6.347 6.401 492,451 +0.05(+0.84%)
Feb 19, 2014 6.380 6.430 6.339 6.348 361,015 -0.05(-0.84%)
Feb 18, 2014 6.376 6.430 6.372 6.401 598,416 +0.02(+0.39%)
Feb 14, 2014 6.343 6.376 6.376 6.376 377,266 +0.02(+0.39%)
Feb 13, 2014 6.245 6.356 6.241 6.352 287,703 +0.06(+0.98%)
Feb 12, 2014 6.282 6.298 6.265 6.290 356,861 +0.02(+0.26%)
Feb 11, 2014 6.220 6.282 6.208 6.274 303,866 +0.07(+1.13%)
Feb 10, 2014 6.196 6.228 6.150 6.204 309,278 +0.01(+0.13%)
Feb 07, 2014 6.146 6.196 6.142 6.196 368,692 +0.08(+1.28%)
Feb 06, 2014 6.085 6.134 6.002 6.117 530,233 +0.06(+0.95%)
Feb 05, 2014 6.105 6.105 6.015 6.060 524,177 -0.05(-0.81%)
Feb 04, 2014 6.085 6.122 6.056 6.109 435,187 +0.06(+0.95%)
Feb 03, 2014 6.261 6.261 6.019 6.052 854,661 -0.21(-3.41%)
Jan 31, 2014 6.224 6.298 6.208 6.265 323,388 -0.04(-0.65%)
Jan 30, 2014 6.302 6.335 6.278 6.306 413,794 +0.06(+0.99%)
Jan 29, 2014 6.282 6.302 6.216 6.245 528,215 -0.09(-1.49%)
Jan 28, 2014 6.290 6.339 6.269 6.339 338,737 +0.06(+0.92%)
Jan 27, 2014 6.339 6.348 6.232 6.282 367,984 -0.06(-0.97%)
Jan 24, 2014 6.463 6.463 6.315 6.343 392,269 -0.17(-2.59%)
Jan 23, 2014 6.533 6.533 6.471 6.512 270,797 -0.05(-0.81%)
Jan 22, 2014 6.557 6.582 6.520 6.566 495,477 +0.02(+0.38%)
Jan 21, 2014 6.553 6.565 6.492 6.541 398,209 +0.02(+0.25%)
Jan 17, 2014 6.541 6.524 6.524 6.524 254,673 -0.02(-0.25%)
Jan 16, 2014 6.520 6.541 6.500 6.541 348,540 +0.02(+0.32%)
Jan 15, 2014 6.500 6.537 6.504 6.520 205,969 +0.02(+0.32%)
Jan 14, 2014 6.450 6.508 6.434 6.500 349,924 +0.08(+1.22%)
Jan 13, 2014 6.479 6.496 6.385 6.422 413,196 -0.08(-1.26%)
Jan 10, 2014 6.504 6.504 6.469 6.504 269,199 +0.02(+0.32%)
Jan 09, 2014 6.496 6.520 6.471 6.483 318,944 -0.02(-0.32%)
Jan 08, 2014 6.529 6.545 6.471 6.504 299,690 -0.02(-0.25%)
Jan 07, 2014 6.570 6.570 6.487 6.520 385,850 +0.04(+0.63%)
Jan 06, 2014 6.496 6.496 6.441 6.479 358,498 +0.01(+0.19%)
Jan 03, 2014 6.430 6.467 6.397 6.467 749,231 +0.03(+0.51%)
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.