Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Value Trust, Inc. (NY: RVT )

14.73 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 6, 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 6.090 6.100 6.039 6.093 305,447 +0.01(+0.10%)
May 27, 2005 6.046 6.087 6.036 6.087 190,278 +0.04(+0.69%)
May 26, 2005 6.055 6.081 5.985 6.046 219,071 +0.05(+0.91%)
May 25, 2005 6.071 6.071 5.966 5.991 281,349 -0.04(-0.69%)
May 24, 2005 5.998 6.033 5.962 6.033 318,592 +0.04(+0.59%)
May 23, 2005 5.911 6.039 5.911 5.998 251,618 +0.04(+0.75%)
May 20, 2005 5.921 5.953 5.870 5.953 215,628 +0.05(+0.87%)
May 19, 2005 5.854 5.902 5.838 5.902 229,398 +0.04(+0.71%)
May 18, 2005 5.812 5.879 5.806 5.860 248,489 +0.06(+1.05%)
May 17, 2005 5.774 5.799 5.726 5.799 244,107 +0.01(+0.22%)
May 16, 2005 5.742 5.787 5.704 5.787 248,802 +0.04(+0.72%)
May 13, 2005 5.736 5.761 5.691 5.745 171,188 +0.02(+0.33%)
May 12, 2005 5.784 5.803 5.672 5.726 211,560 -0.06(-0.99%)
May 11, 2005 5.815 5.815 5.720 5.784 226,895 +0.03(+0.56%)
May 10, 2005 5.831 5.831 5.752 5.752 326,103 -0.10(-1.75%)
May 09, 2005 5.892 5.895 5.854 5.854 194,973 -0.04(-0.60%)
May 06, 2005 5.943 5.943 5.863 5.889 177,447 -0.03(-0.54%)
May 05, 2005 5.911 5.956 5.895 5.921 175,882 -0.04(-0.64%)
May 04, 2005 5.905 5.959 5.860 5.959 261,007 +0.09(+1.52%)
May 03, 2005 5.847 5.879 5.784 5.870 227,208 +0.01(+0.11%)
May 02, 2005 5.892 5.921 5.815 5.863 189,340 -0.02(-0.38%)
Apr 29, 2005 5.863 5.886 5.831 5.886 174,630 +0.05(+0.88%)
Apr 28, 2005 6.007 6.007 5.835 5.835 261,946 -0.13(-2.25%)
Apr 27, 2005 5.966 5.972 5.867 5.969 194,347 +0.00(+0.05%)
Apr 26, 2005 5.851 6.007 5.847 5.966 379,618 +0.07(+1.19%)
Apr 25, 2005 5.803 5.908 5.793 5.895 274,464 +0.09(+1.60%)
Apr 22, 2005 5.745 5.803 5.739 5.803 286,044 +0.04(+0.72%)
Apr 21, 2005 5.704 5.777 5.681 5.761 247,237 +0.07(+1.24%)
Apr 20, 2005 5.713 5.752 5.649 5.691 250,367 -0.02(-0.34%)
Apr 19, 2005 5.649 5.752 5.614 5.710 280,724 +0.09(+1.65%)
Apr 18, 2005 5.608 5.672 5.563 5.617 382,122 -0.05(-0.96%)
Apr 15, 2005 5.815 5.860 5.659 5.672 568,959 -0.18(-3.01%)
Apr 14, 2005 5.982 6.014 5.793 5.847 382,435 -0.19(-3.17%)
Apr 13, 2005 6.087 6.087 5.991 6.039 213,437 -0.05(-0.89%)
Apr 12, 2005 6.014 6.103 5.985 6.093 260,694 +0.06(+0.95%)
Apr 11, 2005 6.039 6.068 6.007 6.036 164,616 -0.00(-0.05%)
Apr 08, 2005 6.039 6.061 6.026 6.039 167,119 +0.02(+0.37%)
Apr 07, 2005 5.982 6.049 5.982 6.017 157,731 +0.04(+0.59%)
Apr 06, 2005 5.975 6.020 5.959 5.982 226,895 +0.02(+0.38%)
Apr 05, 2005 5.953 6.026 5.950 5.959 176,508 -0.02(-0.27%)
Apr 04, 2005 6.049 6.052 5.959 5.975 269,770 -0.07(-1.16%)
Apr 01, 2005 6.077 6.093 6.007 6.046 121,115 -0.02(-0.32%)
Mar 31, 2005 6.093 6.119 6.046 6.065 181,203 +0.00(+0.00%)
Mar 30, 2005 6.042 6.081 6.026 6.065 205,926 +0.02(+0.37%)
Mar 29, 2005 6.103 6.138 6.007 6.042 164,929 -0.06(-0.94%)
Mar 28, 2005 6.065 6.129 6.046 6.100 308,890 +0.05(+0.85%)
Mar 24, 2005 6.007 6.058 5.975 6.049 276,029 +0.07(+1.12%)
Mar 23, 2005 5.998 6.055 5.975 5.982 402,777 -0.06(-1.06%)
Mar 22, 2005 5.998 6.135 5.998 6.046 212,498 +0.04(+0.69%)
Mar 21, 2005 6.119 6.129 5.991 6.004 326,415 -0.13(-2.08%)
Mar 18, 2005 6.183 6.218 6.106 6.132 300,127 -0.05(-0.83%)
Mar 17, 2005 6.237 6.263 6.170 6.183 213,124 -0.08(-1.28%)
Mar 16, 2005 6.288 6.304 6.221 6.263 225,956 -0.04(-0.66%)
Mar 15, 2005 6.285 6.327 6.260 6.304 257,252 +0.03(+0.41%)
Mar 14, 2005 6.272 6.324 6.250 6.279 256,000 +0.00(+0.00%)
Mar 11, 2005 6.330 6.375 6.253 6.279 235,970 -0.05(-0.86%)
Mar 10, 2005 6.391 6.413 6.327 6.333 259,442 -0.06(-1.00%)
Mar 09, 2005 6.407 6.432 6.359 6.397 269,770 -0.03(-0.40%)
Mar 08, 2005 6.410 6.439 6.397 6.423 338,934 +0.01(+0.20%)
Mar 07, 2005 6.423 6.432 6.359 6.410 232,215 -0.01(-0.20%)
Mar 04, 2005 6.403 6.464 6.359 6.423 363,345 +0.00(+0.00%)
Mar 03, 2005 6.467 6.467 6.359 6.423 279,785 -0.09(-1.42%)
Mar 02, 2005 6.448 6.515 6.423 6.515 232,215 +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.