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 28, 2004 5.450 5.463 5.421 5.456 212,482 -0.01(-0.23%)
May 27, 2004 5.351 5.469 5.351 5.469 319,977 +0.07(+1.36%)
May 26, 2004 5.386 5.399 5.332 5.396 244,762 +0.03(+0.48%)
May 25, 2004 5.185 5.370 5.185 5.370 309,634 +0.14(+2.75%)
May 24, 2004 5.185 5.227 5.156 5.227 406,787 +0.09(+1.74%)
May 21, 2004 5.058 5.137 5.058 5.137 328,752 +0.06(+1.19%)
May 20, 2004 5.061 5.086 5.026 5.077 259,491 -0.01(-0.19%)
May 19, 2004 5.112 5.150 5.073 5.086 317,783 +0.02(+0.38%)
May 18, 2004 5.022 5.070 4.984 5.067 318,096 +0.06(+1.15%)
May 17, 2004 5.019 5.045 4.962 5.010 302,113 -0.08(-1.57%)
May 14, 2004 5.061 5.105 5.006 5.089 267,326 +0.02(+0.44%)
May 13, 2004 5.013 5.089 5.010 5.067 281,429 +0.04(+0.83%)
May 12, 2004 4.994 5.026 4.882 5.026 490,150 +0.03(+0.64%)
May 11, 2004 4.885 5.016 4.885 4.994 703,886 +0.03(+0.58%)
May 10, 2004 4.997 5.089 4.847 4.965 1,421,876 -0.35(-6.60%)
May 07, 2004 5.424 5.424 5.284 5.316 292,084 -0.12(-2.29%)
May 06, 2004 5.472 5.472 5.351 5.440 273,281 -0.04(-0.64%)
May 05, 2004 5.437 5.501 5.434 5.476 231,912 +0.03(+0.47%)
May 04, 2004 5.460 5.488 5.415 5.450 217,496 +0.01(+0.12%)
May 03, 2004 5.377 5.469 5.373 5.444 341,601 +0.05(+1.01%)
Apr 30, 2004 5.491 5.536 5.297 5.389 936,112 -0.15(-2.76%)
Apr 29, 2004 5.600 5.645 5.511 5.543 271,714 -0.09(-1.59%)
Apr 28, 2004 5.677 5.708 5.622 5.632 214,362 -0.07(-1.18%)
Apr 27, 2004 5.705 5.744 5.680 5.699 274,534 +0.01(+0.11%)
Apr 26, 2004 5.712 5.734 5.641 5.692 232,539 -0.02(-0.28%)
Apr 23, 2004 5.699 5.721 5.673 5.708 211,855 +0.01(+0.17%)
Apr 22, 2004 5.645 5.728 5.600 5.699 231,599 +0.05(+0.90%)
Apr 21, 2004 5.603 5.651 5.568 5.648 332,826 +0.05(+0.85%)
Apr 20, 2004 5.699 5.718 5.600 5.600 218,750 -0.10(-1.74%)
Apr 19, 2004 5.680 5.740 5.677 5.699 177,381 -0.04(-0.67%)
Apr 16, 2004 5.683 5.747 5.661 5.737 155,130 +0.03(+0.50%)
Apr 15, 2004 5.715 5.759 5.641 5.708 287,070 -0.00(-0.06%)
Apr 14, 2004 5.728 5.791 5.686 5.712 337,840 -0.03(-0.56%)
Apr 13, 2004 5.868 5.868 5.712 5.744 316,843 -0.11(-1.80%)
Apr 12, 2004 5.820 5.855 5.788 5.849 348,496 +0.05(+0.83%)
Apr 08, 2004 5.798 5.839 5.779 5.801 258,551 +0.05(+0.83%)
Apr 07, 2004 5.801 5.811 5.737 5.753 182,709 -0.06(-1.10%)
Apr 06, 2004 5.753 5.817 5.750 5.817 232,226 +0.03(+0.44%)
Apr 05, 2004 5.791 5.807 5.753 5.791 286,443 +0.01(+0.22%)
Apr 02, 2004 5.772 5.791 5.728 5.779 294,591 +0.03(+0.50%)
Apr 01, 2004 5.680 5.772 5.657 5.750 231,912 +0.07(+1.24%)
Mar 31, 2004 5.657 5.680 5.616 5.680 246,642 +0.03(+0.51%)
Mar 30, 2004 5.629 5.654 5.590 5.651 179,262 +0.02(+0.40%)
Mar 29, 2004 5.568 5.632 5.536 5.629 302,426 +0.09(+1.67%)
Mar 26, 2004 5.527 5.578 5.517 5.536 309,634 -0.01(-0.12%)
Mar 25, 2004 5.507 5.543 5.444 5.543 233,166 +0.07(+1.28%)
Mar 24, 2004 5.469 5.501 5.440 5.472 262,312 +0.00(+0.00%)
Mar 23, 2004 5.530 5.530 5.472 5.472 229,092 -0.01(-0.23%)
Mar 22, 2004 5.523 5.536 5.472 5.485 313,709 -0.11(-2.00%)
Mar 19, 2004 5.587 5.616 5.581 5.597 191,484 +0.01(+0.23%)
Mar 18, 2004 5.543 5.597 5.530 5.584 256,357 +0.03(+0.52%)
Mar 17, 2004 5.517 5.562 5.504 5.555 326,558 +0.08(+1.52%)
Mar 16, 2004 5.469 5.511 5.450 5.472 345,362 +0.04(+0.70%)
Mar 15, 2004 5.546 5.549 5.434 5.434 282,369 -0.11(-1.90%)
Mar 12, 2004 5.491 5.543 5.482 5.539 285,190 +0.04(+0.64%)
Mar 11, 2004 5.619 5.619 5.498 5.504 358,838 -0.11(-2.04%)
Mar 10, 2004 5.680 5.680 5.594 5.619 283,936 -0.06(-1.07%)
Mar 09, 2004 5.718 5.734 5.654 5.680 306,187 -0.05(-0.89%)
Mar 08, 2004 5.750 5.795 5.728 5.731 249,776 -0.05(-0.88%)
Mar 05, 2004 5.744 5.795 5.705 5.782 293,651 +0.04(+0.67%)
Mar 04, 2004 5.775 5.775 5.734 5.744 378,895 -0.13(-2.17%)
Mar 03, 2004 5.874 5.894 5.823 5.871 481,062 -0.02(-0.33%)
Mar 02, 2004 5.871 5.916 5.849 5.890 358,211 +0.02(+0.33%)
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.