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 24, 2011 4.822 4.835 4.783 4.800 300,531 -0.01(-0.27%)
May 23, 2011 4.855 4.855 4.803 4.812 445,366 -0.08(-1.72%)
May 20, 2011 4.926 4.939 4.871 4.897 332,953 -0.03(-0.66%)
May 19, 2011 4.935 4.939 4.886 4.929 433,257 +0.02(+0.46%)
May 18, 2011 4.867 4.906 4.861 4.906 516,952 +0.04(+0.73%)
May 17, 2011 4.855 4.923 4.800 4.871 713,206 +0.02(+0.33%)
May 16, 2011 4.903 4.929 4.855 4.855 503,351 -0.07(-1.45%)
May 13, 2011 5.010 5.010 4.910 4.926 384,925 -0.07(-1.49%)
May 12, 2011 4.939 5.000 4.910 5.000 352,886 +0.04(+0.78%)
May 11, 2011 4.968 5.000 4.929 4.961 655,151 -0.05(-0.90%)
May 10, 2011 4.974 5.016 4.974 5.007 756,934 +0.06(+1.18%)
May 09, 2011 4.916 4.955 4.903 4.948 404,400 +0.04(+0.72%)
May 06, 2011 4.948 4.959 4.900 4.913 311,716 +0.01(+0.20%)
May 05, 2011 4.923 4.965 4.887 4.903 649,150 -0.06(-1.11%)
May 04, 2011 5.016 5.016 4.945 4.958 558,014 -0.05(-0.97%)
May 03, 2011 5.081 5.081 4.981 5.007 587,226 -0.08(-1.53%)
May 02, 2011 5.078 5.091 5.071 5.084 728,909 -0.05(-0.88%)
Apr 29, 2011 5.101 5.130 5.101 5.130 477,906 +0.03(+0.57%)
Apr 28, 2011 5.110 5.110 5.078 5.101 521,050 +0.00(+0.00%)
Apr 27, 2011 5.094 5.104 5.058 5.101 515,256 +0.01(+0.25%)
Apr 26, 2011 5.029 5.120 5.013 5.088 892,234 +0.06(+1.29%)
Apr 25, 2011 5.023 5.033 4.965 5.023 596,400 +0.00(+0.00%)
Apr 21, 2011 4.984 5.023 4.974 5.023 431,743 +0.06(+1.11%)
Apr 20, 2011 4.958 5.000 4.952 4.968 452,399 +0.06(+1.25%)
Apr 19, 2011 4.871 4.906 4.871 4.906 450,449 +0.02(+0.40%)
Apr 18, 2011 4.906 4.906 4.851 4.887 640,848 -0.06(-1.18%)
Apr 15, 2011 4.952 4.958 4.919 4.945 466,702 +0.01(+0.13%)
Apr 14, 2011 4.913 4.939 4.890 4.939 312,245 +0.00(+0.07%)
Apr 13, 2011 4.942 4.974 4.897 4.935 334,575 +0.00(+0.00%)
Apr 12, 2011 4.932 4.961 4.913 4.935 352,194 -0.04(-0.85%)
Apr 11, 2011 5.016 5.062 4.965 4.978 525,644 -0.05(-1.03%)
Apr 08, 2011 5.075 5.101 5.003 5.029 469,059 -0.04(-0.77%)
Apr 07, 2011 5.071 5.104 5.049 5.068 576,683 -0.02(-0.32%)
Apr 06, 2011 5.088 5.107 5.049 5.084 590,844 +0.01(+0.19%)
Apr 05, 2011 5.045 5.094 5.039 5.075 370,297 +0.03(+0.64%)
Apr 04, 2011 5.013 5.052 5.007 5.042 461,433 +0.04(+0.71%)
Apr 01, 2011 5.019 5.020 4.994 5.007 835,411 +0.03(+0.52%)
Mar 31, 2011 4.965 4.981 4.952 4.981 536,165 +0.01(+0.20%)
Mar 30, 2011 4.935 4.974 4.929 4.971 759,561 +0.05(+0.99%)
Mar 29, 2011 4.890 4.926 4.858 4.923 879,464 +0.02(+0.46%)
Mar 28, 2011 4.916 4.926 4.897 4.900 485,328 -0.01(-0.13%)
Mar 25, 2011 4.884 4.929 4.864 4.906 1,014,309 +0.04(+0.86%)
Mar 24, 2011 4.864 4.880 4.832 4.864 777,525 +0.02(+0.47%)
Mar 23, 2011 4.819 4.845 4.793 4.842 812,302 +0.01(+0.27%)
Mar 22, 2011 4.832 4.838 4.806 4.829 697,887 -0.01(-0.27%)
Mar 21, 2011 4.838 4.845 4.790 4.842 865,578 +0.08(+1.63%)
Mar 18, 2011 4.757 4.777 4.735 4.764 845,673 +0.06(+1.17%)
Mar 17, 2011 4.725 4.738 4.689 4.709 687,128 +0.02(+0.35%)
Mar 16, 2011 4.728 4.745 4.636 4.693 657,332 -0.06(-1.16%)
Mar 15, 2011 4.711 4.764 4.702 4.748 657,962 -0.03(-0.68%)
Mar 14, 2011 4.751 4.783 4.715 4.780 472,362 +0.01(+0.14%)
Mar 11, 2011 4.751 4.803 4.735 4.774 844,091 +0.01(+0.20%)
Mar 10, 2011 4.816 4.816 4.761 4.764 1,249,536 -0.11(-2.32%)
Mar 09, 2011 4.893 4.913 4.874 4.877 549,977 -0.04(-0.86%)
Mar 08, 2011 4.913 4.940 4.838 4.919 864,286 +0.05(+0.93%)
Mar 07, 2011 4.910 4.923 4.819 4.874 1,002,447 -0.04(-0.86%)
Mar 04, 2011 4.932 4.932 4.880 4.916 507,856 -0.02(-0.33%)
Mar 03, 2011 4.906 4.945 4.906 4.932 579,291 +0.08(+1.67%)
Mar 02, 2011 4.819 4.861 4.813 4.851 707,968 +0.04(+0.80%)
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.