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, 2005 6.082 6.091 6.031 6.085 305,874 +0.01(+0.10%)
May 27, 2005 6.037 6.079 6.028 6.079 190,544 +0.04(+0.69%)
May 26, 2005 6.047 6.072 5.976 6.037 219,376 +0.05(+0.91%)
May 25, 2005 6.063 6.063 5.957 5.983 281,742 -0.04(-0.69%)
May 24, 2005 5.989 6.024 5.954 6.024 319,036 +0.04(+0.59%)
May 23, 2005 5.903 6.031 5.903 5.989 251,970 +0.04(+0.75%)
May 20, 2005 5.913 5.945 5.862 5.945 215,929 +0.05(+0.87%)
May 19, 2005 5.846 5.894 5.830 5.894 229,719 +0.04(+0.71%)
May 18, 2005 5.804 5.871 5.798 5.852 248,836 +0.06(+1.05%)
May 17, 2005 5.766 5.791 5.718 5.791 244,448 +0.01(+0.22%)
May 16, 2005 5.734 5.779 5.696 5.779 249,149 +0.04(+0.72%)
May 13, 2005 5.728 5.753 5.683 5.737 171,427 +0.02(+0.33%)
May 12, 2005 5.775 5.795 5.664 5.718 211,855 -0.06(-0.99%)
May 11, 2005 5.807 5.807 5.712 5.775 227,211 +0.03(+0.56%)
May 10, 2005 5.823 5.823 5.744 5.744 326,558 -0.10(-1.75%)
May 09, 2005 5.884 5.887 5.846 5.846 195,245 -0.04(-0.60%)
May 06, 2005 5.935 5.935 5.855 5.881 177,695 -0.03(-0.54%)
May 05, 2005 5.903 5.948 5.887 5.913 176,128 -0.04(-0.64%)
May 04, 2005 5.897 5.951 5.852 5.951 261,372 +0.09(+1.52%)
May 03, 2005 5.839 5.871 5.775 5.862 227,525 +0.01(+0.11%)
May 02, 2005 5.884 5.913 5.807 5.855 189,604 -0.02(-0.38%)
Apr 29, 2005 5.855 5.878 5.823 5.878 174,874 +0.05(+0.88%)
Apr 28, 2005 5.999 5.999 5.827 5.827 262,312 -0.13(-2.25%)
Apr 27, 2005 5.957 5.964 5.858 5.961 194,618 +0.00(+0.05%)
Apr 26, 2005 5.842 5.999 5.839 5.957 380,148 +0.07(+1.19%)
Apr 25, 2005 5.795 5.900 5.785 5.887 274,848 +0.09(+1.60%)
Apr 22, 2005 5.737 5.795 5.731 5.795 286,443 +0.04(+0.72%)
Apr 21, 2005 5.696 5.769 5.673 5.753 247,582 +0.07(+1.24%)
Apr 20, 2005 5.705 5.744 5.641 5.683 250,716 -0.02(-0.34%)
Apr 19, 2005 5.641 5.744 5.606 5.702 281,115 +0.09(+1.65%)
Apr 18, 2005 5.600 5.664 5.555 5.610 382,656 -0.05(-0.96%)
Apr 15, 2005 5.807 5.852 5.651 5.664 569,753 -0.18(-3.01%)
Apr 14, 2005 5.973 6.005 5.785 5.839 382,969 -0.19(-3.17%)
Apr 13, 2005 6.079 6.079 5.983 6.031 213,735 -0.05(-0.89%)
Apr 12, 2005 6.005 6.095 5.976 6.085 261,058 +0.06(+0.95%)
Apr 11, 2005 6.031 6.059 5.999 6.028 164,846 -0.00(-0.05%)
Apr 08, 2005 6.031 6.053 6.018 6.031 167,353 +0.02(+0.37%)
Apr 07, 2005 5.973 6.040 5.973 6.008 157,951 +0.04(+0.59%)
Apr 06, 2005 5.967 6.012 5.951 5.973 227,211 +0.02(+0.38%)
Apr 05, 2005 5.945 6.018 5.941 5.951 176,755 -0.02(-0.27%)
Apr 04, 2005 6.040 6.043 5.951 5.967 270,147 -0.07(-1.16%)
Apr 01, 2005 6.069 6.085 5.999 6.037 121,284 -0.02(-0.32%)
Mar 31, 2005 6.085 6.110 6.037 6.056 181,456 +0.00(+0.00%)
Mar 30, 2005 6.034 6.072 6.018 6.056 206,214 +0.02(+0.37%)
Mar 29, 2005 6.095 6.130 5.999 6.034 165,159 -0.06(-0.94%)
Mar 28, 2005 6.056 6.120 6.037 6.091 309,321 +0.05(+0.85%)
Mar 24, 2005 5.999 6.050 5.967 6.040 276,415 +0.07(+1.12%)
Mar 23, 2005 5.989 6.047 5.967 5.973 403,340 -0.06(-1.06%)
Mar 22, 2005 5.989 6.126 5.989 6.037 212,795 +0.04(+0.69%)
Mar 21, 2005 6.110 6.120 5.983 5.996 326,871 -0.13(-2.08%)
Mar 18, 2005 6.174 6.209 6.098 6.123 300,546 -0.05(-0.83%)
Mar 17, 2005 6.229 6.254 6.162 6.174 213,422 -0.08(-1.28%)
Mar 16, 2005 6.280 6.296 6.213 6.254 226,271 -0.04(-0.66%)
Mar 15, 2005 6.276 6.318 6.251 6.296 257,611 +0.03(+0.41%)
Mar 14, 2005 6.264 6.315 6.241 6.270 256,357 +0.00(+0.00%)
Mar 11, 2005 6.321 6.366 6.245 6.270 236,300 -0.05(-0.86%)
Mar 10, 2005 6.382 6.404 6.318 6.324 259,805 -0.06(-1.00%)
Mar 09, 2005 6.398 6.423 6.350 6.388 270,147 -0.03(-0.40%)
Mar 08, 2005 6.401 6.430 6.388 6.414 339,407 +0.01(+0.20%)
Mar 07, 2005 6.414 6.423 6.350 6.401 232,539 -0.01(-0.20%)
Mar 04, 2005 6.394 6.455 6.350 6.414 363,852 +0.00(+0.00%)
Mar 03, 2005 6.458 6.458 6.350 6.414 280,175 -0.09(-1.42%)
Mar 02, 2005 6.439 6.506 6.414 6.506 232,539 +0.04(+0.69%)
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.