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 (%)
May 31, 2002 5.400 5.557 5.400 5.531 444,401 -0.15(-2.70%)
May 28, 2002 5.729 5.736 5.630 5.684 387,755 -0.05(-0.84%)
May 27, 2002 5.748 5.780 5.697 5.732 299,814 +0.00(+0.00%)
May 24, 2002 5.748 5.780 5.697 5.732 299,814 +0.00(+0.06%)
May 23, 2002 5.799 5.847 5.716 5.729 347,384 -0.06(-1.10%)
May 22, 2002 5.835 5.892 5.752 5.793 368,039 -0.08(-1.41%)
May 21, 2002 5.911 5.911 5.857 5.876 227,833 +0.00(+0.00%)
May 20, 2002 5.937 5.937 5.851 5.876 241,604 -0.03(-0.54%)
May 17, 2002 5.927 5.953 5.886 5.908 302,005 -0.00(-0.05%)
May 16, 2002 5.924 5.956 5.883 5.911 348,010 -0.01(-0.16%)
May 15, 2002 5.851 5.927 5.851 5.921 329,232 +0.07(+1.20%)
May 14, 2002 5.844 5.876 5.835 5.851 332,675 +0.05(+0.88%)
May 13, 2002 5.809 5.844 5.729 5.799 385,878 -0.06(-0.98%)
May 10, 2002 5.930 5.937 5.844 5.857 330,797 -0.08(-1.40%)
May 09, 2002 5.946 5.956 5.851 5.940 293,868 -0.01(-0.11%)
May 08, 2002 5.841 5.988 5.841 5.946 328,919 +0.11(+1.86%)
May 07, 2002 5.892 5.908 5.825 5.838 508,870 +0.01(+0.11%)
May 06, 2002 5.847 5.886 5.819 5.831 323,286 -0.02(-0.27%)
May 03, 2002 5.908 5.908 5.825 5.847 375,550 -0.04(-0.76%)
May 02, 2002 5.825 5.905 5.825 5.892 346,132 +0.07(+1.21%)
May 01, 2002 5.739 5.828 5.739 5.822 331,736 +0.02(+0.39%)
Apr 30, 2002 5.707 5.844 5.707 5.799 347,384 +0.08(+1.40%)
Apr 29, 2002 5.803 5.803 5.691 5.720 322,660 -0.08(-1.38%)
Apr 26, 2002 5.857 5.857 5.726 5.799 266,327 -0.03(-0.44%)
Apr 25, 2002 5.883 5.927 5.656 5.825 621,536 -0.13(-2.15%)
Apr 24, 2002 5.969 5.991 5.915 5.953 310,455 +0.02(+0.32%)
Apr 23, 2002 5.943 5.994 5.911 5.934 363,658 -0.01(-0.21%)
Apr 22, 2002 6.020 6.023 5.946 5.946 383,687 -0.09(-1.53%)
Apr 19, 2002 5.988 6.052 5.930 6.039 370,230 +0.09(+1.45%)
Apr 18, 2002 5.908 5.956 5.886 5.953 320,782 +0.08(+1.36%)
Apr 17, 2002 5.940 6.023 5.835 5.873 465,056 -0.02(-0.38%)
Apr 16, 2002 5.825 5.972 5.822 5.895 580,538 +0.15(+2.61%)
Apr 15, 2002 5.742 5.784 5.710 5.745 330,797 +0.04(+0.67%)
Apr 12, 2002 5.688 5.739 5.681 5.707 312,958 -0.01(-0.17%)
Apr 11, 2002 5.739 5.745 5.700 5.716 269,770 -0.01(-0.22%)
Apr 10, 2002 5.672 5.745 5.672 5.729 1,533,497 +0.06(+1.13%)
Apr 09, 2002 5.509 5.668 5.509 5.665 265,076 +0.11(+2.01%)
Apr 08, 2002 5.521 5.566 5.515 5.553 286,670 -0.03(-0.46%)
Apr 05, 2002 5.592 5.656 5.566 5.579 286,044 -0.01(-0.23%)
Apr 04, 2002 5.640 5.649 5.563 5.592 204,675 -0.03(-0.57%)
Apr 03, 2002 5.710 5.710 5.515 5.624 396,518 -0.04(-0.68%)
Apr 02, 2002 5.688 5.688 5.627 5.662 277,281 -0.03(-0.45%)
Apr 01, 2002 5.736 5.736 5.652 5.688 242,543 -0.05(-0.84%)
Mar 29, 2002 5.656 5.752 5.656 5.736 416,235 +0.00(+0.00%)
Mar 28, 2002 5.656 5.752 5.656 5.736 416,235 +0.05(+0.84%)
Mar 27, 2002 5.675 5.729 5.656 5.688 469,751 +0.04(+0.68%)
Mar 26, 2002 5.656 5.681 5.630 5.649 349,887 -0.01(-0.11%)
Mar 25, 2002 5.681 5.684 5.640 5.656 376,802 -0.02(-0.34%)
Mar 22, 2002 5.656 5.684 5.627 5.675 303,569 +0.02(+0.34%)
Mar 21, 2002 5.675 5.675 5.611 5.656 340,186 +0.06(+1.09%)
Mar 20, 2002 5.704 5.713 5.595 5.595 423,120 -0.14(-2.45%)
Mar 19, 2002 5.592 5.736 5.560 5.736 445,027 +0.18(+3.22%)
Mar 18, 2002 5.525 5.592 5.506 5.557 360,841 +0.06(+1.05%)
Mar 15, 2002 5.496 5.525 5.435 5.499 253,809 +0.06(+1.12%)
Mar 14, 2002 5.470 5.496 5.435 5.438 283,853 -0.03(-0.58%)
Mar 13, 2002 5.544 5.560 5.454 5.470 479,139 -0.04(-0.75%)
Mar 12, 2002 5.518 5.541 5.445 5.512 389,320 +0.01(+0.12%)
Mar 11, 2002 5.445 5.553 5.445 5.506 357,711 +0.05(+0.88%)
Mar 08, 2002 5.403 5.461 5.403 5.458 370,543 +0.05(+0.89%)
Mar 07, 2002 5.368 5.419 5.343 5.410 339,873 +0.07(+1.26%)
Mar 06, 2002 5.298 5.352 5.291 5.343 296,997 +0.03(+0.48%)
Mar 05, 2002 5.368 5.381 5.291 5.317 298,562 -0.04(-0.66%)
Mar 04, 2002 5.343 5.368 5.298 5.352 460,049 -0.03(-0.53%)
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.