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 (%)
Apr 30, 2014 6.515 6.548 6.477 6.540 315,700 +0.01(+0.19%)
Apr 29, 2014 6.531 6.540 6.510 6.527 312,336 +0.03(+0.45%)
Apr 28, 2014 6.510 6.527 6.447 6.498 300,557 -0.01(-0.19%)
Apr 25, 2014 6.565 6.565 6.485 6.510 372,709 -0.05(-0.83%)
Apr 24, 2014 6.611 6.611 6.548 6.565 368,120 -0.03(-0.38%)
Apr 23, 2014 6.603 6.603 6.557 6.590 360,016 -0.02(-0.32%)
Apr 22, 2014 6.536 6.611 6.536 6.611 277,101 +0.08(+1.29%)
Apr 21, 2014 6.485 6.540 6.485 6.527 303,704 +0.05(+0.71%)
Apr 17, 2014 6.473 6.481 6.481 6.481 449,785 +0.00(+0.00%)
Apr 16, 2014 6.443 6.498 6.431 6.481 231,382 +0.07(+1.11%)
Apr 15, 2014 6.431 6.468 6.317 6.410 358,179 +0.01(+0.13%)
Apr 14, 2014 6.443 6.464 6.372 6.401 460,862 +0.01(+0.20%)
Apr 11, 2014 6.414 6.468 6.372 6.389 360,973 -0.08(-1.23%)
Apr 10, 2014 6.586 6.590 6.426 6.468 573,128 -0.11(-1.72%)
Apr 09, 2014 6.523 6.590 6.506 6.582 497,234 +0.08(+1.23%)
Apr 08, 2014 6.477 6.515 6.443 6.502 376,892 +0.04(+0.58%)
Apr 07, 2014 6.523 6.532 6.439 6.464 502,644 -0.08(-1.16%)
Apr 04, 2014 6.683 6.695 6.527 6.540 602,085 -0.10(-1.52%)
Apr 03, 2014 6.666 6.666 6.607 6.641 465,272 -0.02(-0.25%)
Apr 02, 2014 6.620 6.668 6.603 6.657 544,032 +0.04(+0.57%)
Apr 01, 2014 6.603 6.636 6.586 6.620 420,820 +0.02(+0.25%)
Mar 31, 2014 6.687 6.687 6.510 6.603 587,767 +0.10(+1.48%)
Mar 28, 2014 6.464 6.527 6.460 6.506 407,662 +0.05(+0.71%)
Mar 27, 2014 6.489 6.506 6.439 6.460 400,863 -0.05(-0.71%)
Mar 26, 2014 6.586 6.590 6.498 6.506 326,403 -0.07(-1.02%)
Mar 25, 2014 6.573 6.599 6.536 6.573 283,464 +0.04(+0.58%)
Mar 24, 2014 6.569 6.586 6.519 6.536 398,705 -0.02(-0.26%)
Mar 21, 2014 6.586 6.611 6.548 6.552 272,422 +0.00(+0.00%)
Mar 20, 2014 6.536 6.578 6.521 6.552 232,473 +0.00(+0.00%)
Mar 19, 2014 6.582 6.607 6.537 6.552 337,029 -0.03(-0.45%)
Mar 18, 2014 6.540 6.590 6.540 6.582 563,136 +0.05(+0.77%)
Mar 17, 2014 6.557 6.573 6.527 6.531 618,168 -0.02(-0.26%)
Mar 14, 2014 6.561 6.591 6.531 6.548 248,465 -0.03(-0.38%)
Mar 13, 2014 6.674 6.683 6.552 6.573 306,663 -0.10(-1.51%)
Mar 12, 2014 6.628 6.691 6.599 6.674 1,252,532 +0.03(+0.38%)
Mar 11, 2014 6.674 6.741 6.636 6.649 1,445,351 +0.01(+0.13%)
Mar 10, 2014 6.628 6.649 6.612 6.641 346,042 -0.00(-0.06%)
Mar 07, 2014 6.669 6.669 6.608 6.645 357,874 -0.00(-0.06%)
Mar 06, 2014 6.673 6.686 6.632 6.649 324,475 -0.01(-0.12%)
Mar 05, 2014 6.665 6.673 6.632 6.657 342,598 -0.02(-0.31%)
Mar 04, 2014 6.575 6.752 6.575 6.678 794,575 +0.17(+2.59%)
Mar 03, 2014 6.521 6.575 6.468 6.509 787,628 -0.06(-0.88%)
Feb 28, 2014 6.525 6.566 6.510 6.566 1,032,797 +0.06(+0.89%)
Feb 27, 2014 6.484 6.525 6.476 6.509 310,946 +0.01(+0.19%)
Feb 26, 2014 6.488 6.496 6.464 6.496 446,560 +0.02(+0.25%)
Feb 25, 2014 6.484 6.496 6.439 6.480 586,882 +0.01(+0.13%)
Feb 24, 2014 6.427 6.501 6.422 6.472 439,698 +0.05(+0.77%)
Feb 21, 2014 6.426 6.484 6.410 6.422 791,503 +0.01(+0.19%)
Feb 20, 2014 6.361 6.418 6.356 6.410 491,764 +0.05(+0.84%)
Feb 19, 2014 6.389 6.439 6.348 6.356 360,512 -0.05(-0.83%)
Feb 18, 2014 6.385 6.439 6.381 6.410 597,582 +0.02(+0.39%)
Feb 14, 2014 6.352 6.385 6.385 6.385 376,740 +0.02(+0.39%)
Feb 13, 2014 6.254 6.365 6.249 6.361 287,301 +0.06(+0.98%)
Feb 12, 2014 6.291 6.307 6.274 6.299 356,363 +0.02(+0.26%)
Feb 11, 2014 6.229 6.291 6.216 6.282 303,442 +0.07(+1.13%)
Feb 10, 2014 6.204 6.237 6.159 6.212 308,847 +0.01(+0.13%)
Feb 07, 2014 6.155 6.204 6.151 6.204 368,178 +0.08(+1.28%)
Feb 06, 2014 6.093 6.142 6.011 6.126 529,494 +0.06(+0.95%)
Feb 05, 2014 6.114 6.114 6.023 6.068 523,446 -0.05(-0.81%)
Feb 04, 2014 6.093 6.130 6.064 6.118 434,580 +0.06(+0.95%)
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.