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

Royce Value Trust, Inc. (NY: RVT )

14.93 +0.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2012 4.346 4.353 4.291 4.339 505,535 -0.01(-0.16%)
May 30, 2012 4.380 4.384 4.332 4.346 537,288 -0.05(-1.25%)
May 29, 2012 4.366 4.401 4.356 4.401 378,879 +0.07(+1.50%)
May 25, 2012 4.325 4.342 4.300 4.336 342,616 +0.02(+0.40%)
May 24, 2012 4.315 4.318 4.267 4.318 371,960 -0.00(-0.08%)
May 23, 2012 4.253 4.322 4.219 4.322 450,687 +0.05(+1.21%)
May 22, 2012 4.301 4.322 4.246 4.270 572,481 -0.01(-0.32%)
May 21, 2012 4.215 4.284 4.195 4.284 332,988 +0.08(+1.96%)
May 18, 2012 4.288 4.288 4.188 4.202 606,162 -0.08(-1.77%)
May 17, 2012 4.370 4.370 4.270 4.277 576,903 -0.10(-2.20%)
May 16, 2012 4.428 4.428 4.353 4.373 524,485 -0.03(-0.78%)
May 15, 2012 4.445 4.449 4.377 4.408 726,920 -0.03(-0.77%)
May 14, 2012 4.463 4.463 4.428 4.442 309,771 -0.06(-1.30%)
May 11, 2012 4.507 4.524 4.483 4.500 315,312 -0.03(-0.61%)
May 10, 2012 4.545 4.548 4.497 4.528 348,393 +0.01(+0.15%)
May 09, 2012 4.500 4.535 4.473 4.521 425,267 -0.03(-0.68%)
May 08, 2012 4.569 4.569 4.471 4.552 515,565 -0.04(-0.82%)
May 07, 2012 4.566 4.590 4.559 4.590 425,587 -0.01(-0.15%)
May 04, 2012 4.648 4.648 4.567 4.596 386,036 -0.07(-1.47%)
May 03, 2012 4.713 4.713 4.648 4.665 393,569 -0.03(-0.73%)
May 02, 2012 4.689 4.717 4.655 4.699 406,338 +0.00(+0.00%)
May 01, 2012 4.717 4.785 4.689 4.699 480,159 -0.02(-0.36%)
Apr 30, 2012 4.727 4.728 4.693 4.717 269,212 -0.01(-0.15%)
Apr 27, 2012 4.717 4.734 4.675 4.723 272,087 +0.01(+0.29%)
Apr 26, 2012 4.658 4.717 4.655 4.710 321,269 +0.05(+1.11%)
Apr 25, 2012 4.669 4.686 4.651 4.658 467,242 +0.05(+1.19%)
Apr 24, 2012 4.566 4.603 4.562 4.603 357,537 +0.04(+0.83%)
Apr 23, 2012 4.572 4.572 4.524 4.566 353,922 -0.06(-1.26%)
Apr 20, 2012 4.631 4.651 4.607 4.624 689,524 +0.02(+0.45%)
Apr 19, 2012 4.672 4.686 4.583 4.603 444,395 -0.07(-1.47%)
Apr 18, 2012 4.651 4.672 4.628 4.672 499,636 +0.01(+0.29%)
Apr 17, 2012 4.645 4.688 4.641 4.658 433,901 +0.05(+1.04%)
Apr 16, 2012 4.607 4.651 4.565 4.610 504,821 +0.02(+0.52%)
Apr 13, 2012 4.634 4.634 4.576 4.586 228,411 -0.05(-1.04%)
Apr 12, 2012 4.566 4.653 4.566 4.634 422,925 +0.05(+1.20%)
Apr 11, 2012 4.590 4.606 4.562 4.579 391,781 +0.05(+1.14%)
Apr 10, 2012 4.655 4.662 4.524 4.528 616,918 -0.12(-2.66%)
Apr 09, 2012 4.651 4.667 4.631 4.651 344,728 -0.08(-1.60%)
Apr 05, 2012 4.727 4.747 4.696 4.727 345,998 -0.01(-0.29%)
Apr 04, 2012 4.772 4.772 4.703 4.741 530,911 -0.05(-1.15%)
Apr 03, 2012 4.830 4.840 4.782 4.796 382,447 -0.03(-0.57%)
Apr 02, 2012 4.744 4.830 4.737 4.823 429,628 +0.05(+1.15%)
Mar 30, 2012 4.796 4.796 4.734 4.768 483,290 -0.01(-0.22%)
Mar 29, 2012 4.741 4.782 4.710 4.778 391,452 +0.01(+0.22%)
Mar 28, 2012 4.799 4.806 4.730 4.768 387,379 -0.01(-0.29%)
Mar 27, 2012 4.806 4.820 4.778 4.782 546,254 +0.00(+0.07%)
Mar 26, 2012 4.768 4.792 4.765 4.778 964,918 +0.07(+1.46%)
Mar 23, 2012 4.710 4.713 4.658 4.710 715,838 +0.02(+0.37%)
Mar 22, 2012 4.758 4.758 4.658 4.693 949,362 -0.08(-1.65%)
Mar 21, 2012 4.775 4.780 4.754 4.772 379,467 +0.01(+0.14%)
Mar 20, 2012 4.789 4.789 4.758 4.765 693,617 -0.03(-0.72%)
Mar 19, 2012 4.792 4.861 4.782 4.799 644,330 +0.01(+0.14%)
Mar 16, 2012 4.823 4.823 4.778 4.792 352,387 -0.01(-0.21%)
Mar 15, 2012 4.782 4.809 4.768 4.802 931,735 +0.03(+0.65%)
Mar 14, 2012 4.840 4.840 4.734 4.772 550,225 -0.07(-1.35%)
Mar 13, 2012 4.727 4.837 4.727 4.837 623,394 +0.05(+1.15%)
Mar 12, 2012 4.758 4.782 4.758 4.782 520,942 +0.02(+0.36%)
Mar 09, 2012 4.741 4.820 4.730 4.765 329,088 +0.03(+0.73%)
Mar 08, 2012 4.696 4.734 4.664 4.730 477,986 +0.05(+1.17%)
Mar 07, 2012 4.634 4.675 4.634 4.675 539,886 +0.04(+0.96%)
Mar 06, 2012 4.713 4.713 4.617 4.631 752,427 -0.13(-2.74%)
Mar 05, 2012 4.751 4.761 4.730 4.761 546,884 -0.01(-0.29%)
Mar 02, 2012 4.809 4.816 4.765 4.775 695,889 -0.03(-0.71%)
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.