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

Royce Value Trust, Inc. (NY: RVT )

15.02 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 6.527 6.548 6.481 6.506 546,710 -0.02(-0.26%)
May 29, 2014 6.523 6.552 6.515 6.523 389,304 +0.02(+0.26%)
May 28, 2014 6.498 6.510 6.481 6.506 424,799 +0.00(+0.00%)
May 27, 2014 6.502 6.519 6.481 6.506 906,326 +0.03(+0.45%)
May 23, 2014 6.460 6.477 6.477 6.477 447,164 -0.00(-0.05%)
May 22, 2014 6.410 6.481 6.393 6.480 492,578 +0.09(+1.36%)
May 21, 2014 6.380 6.409 6.364 6.393 681,498 +0.02(+0.26%)
May 20, 2014 6.418 6.422 6.330 6.376 477,043 -0.05(-0.78%)
May 19, 2014 6.401 6.452 6.376 6.426 1,182,055 +0.00(+0.00%)
May 16, 2014 6.384 6.426 6.359 6.426 428,484 +0.06(+0.99%)
May 15, 2014 6.410 6.410 6.313 6.364 692,802 -0.06(-0.98%)
May 14, 2014 6.452 6.464 6.410 6.426 575,419 -0.04(-0.65%)
May 13, 2014 6.498 6.509 6.452 6.468 669,217 -0.01(-0.13%)
May 12, 2014 6.460 6.485 6.431 6.477 878,176 +0.08(+1.18%)
May 09, 2014 6.372 6.418 6.372 6.401 967,876 +0.03(+0.40%)
May 08, 2014 6.473 6.515 6.376 6.376 2,419,028 -0.10(-1.56%)
May 07, 2014 6.519 6.519 6.459 6.477 394,710 -0.02(-0.32%)
May 06, 2014 6.540 6.548 6.481 6.498 282,988 -0.05(-0.71%)
May 05, 2014 6.527 6.557 6.494 6.544 330,954 -0.01(-0.13%)
May 02, 2014 6.531 6.590 6.506 6.552 218,648 +0.03(+0.39%)
May 01, 2014 6.557 6.565 6.498 6.527 303,459 -0.01(-0.19%)
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%)
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.