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 29, 2009 2.604 2.674 2.597 2.674 824,591 +0.08(+2.95%)
May 28, 2009 2.616 2.616 2.537 2.597 1,098,947 +0.04(+1.50%)
May 27, 2009 2.604 2.620 2.546 2.559 1,222,020 -0.04(-1.60%)
May 26, 2009 2.511 2.613 2.511 2.601 1,399,556 +0.08(+3.03%)
May 22, 2009 2.553 2.559 2.498 2.524 1,211,340 +0.01(+0.51%)
May 21, 2009 2.537 2.588 2.473 2.511 1,800,727 -0.11(-4.02%)
May 20, 2009 2.709 2.712 2.604 2.616 1,995,415 -0.05(-2.03%)
May 19, 2009 2.843 2.853 2.636 2.671 1,804,758 -0.17(-6.06%)
May 18, 2009 2.779 2.849 2.751 2.843 480,454 +0.08(+2.85%)
May 15, 2009 2.833 2.833 2.757 2.764 399,695 -0.05(-1.67%)
May 14, 2009 2.821 2.843 2.789 2.811 358,534 +0.03(+1.15%)
May 13, 2009 2.894 2.894 2.779 2.779 567,528 -0.14(-4.91%)
May 12, 2009 2.929 2.936 2.878 2.923 420,404 +0.00(+0.11%)
May 11, 2009 2.891 2.948 2.875 2.920 709,687 -0.04(-1.19%)
May 08, 2009 2.904 2.961 2.856 2.955 533,741 +0.09(+3.23%)
May 07, 2009 2.967 3.012 2.846 2.862 395,022 -0.03(-1.10%)
May 06, 2009 2.827 2.894 2.805 2.894 630,545 +0.09(+3.30%)
May 05, 2009 2.776 2.802 2.739 2.802 554,829 +0.05(+1.74%)
May 04, 2009 2.744 2.763 2.744 2.754 686,270 +0.01(+0.47%)
May 01, 2009 2.722 2.754 2.665 2.741 805,336 +0.04(+1.30%)
Apr 30, 2009 2.706 2.792 2.674 2.706 588,155 +0.05(+1.92%)
Apr 29, 2009 2.585 2.669 2.585 2.655 463,057 +0.08(+2.97%)
Apr 28, 2009 2.556 2.609 2.544 2.578 381,947 -0.00(-0.12%)
Apr 27, 2009 2.572 2.616 2.555 2.581 268,981 -0.02(-0.86%)
Apr 24, 2009 2.521 2.616 2.521 2.604 452,712 +0.09(+3.42%)
Apr 23, 2009 2.530 2.597 2.495 2.518 499,458 -0.03(-1.25%)
Apr 22, 2009 2.467 2.607 2.467 2.549 529,867 +0.02(+0.88%)
Apr 21, 2009 2.355 2.546 2.355 2.527 296,334 +0.10(+4.21%)
Apr 20, 2009 2.565 2.565 2.406 2.425 483,165 -0.15(-5.71%)
Apr 17, 2009 2.546 2.578 2.518 2.572 434,310 +0.04(+1.51%)
Apr 16, 2009 2.511 2.534 2.473 2.534 441,627 +0.07(+2.98%)
Apr 15, 2009 2.438 2.476 2.431 2.460 359,395 +0.02(+0.78%)
Apr 14, 2009 2.495 2.508 2.441 2.441 390,365 -0.08(-3.04%)
Apr 13, 2009 2.476 2.518 2.463 2.518 397,655 +0.02(+0.89%)
Apr 09, 2009 2.447 2.495 2.438 2.495 391,779 +0.14(+5.96%)
Apr 08, 2009 2.339 2.370 2.329 2.355 271,924 +0.01(+0.41%)
Apr 07, 2009 2.406 2.406 2.329 2.345 402,791 -0.09(-3.67%)
Apr 06, 2009 2.441 2.441 2.403 2.435 847,042 -0.02(-0.65%)
Apr 03, 2009 2.400 2.454 2.390 2.451 890,375 +0.03(+1.19%)
Apr 02, 2009 2.297 2.441 2.297 2.422 760,786 +0.15(+6.45%)
Apr 01, 2009 2.179 2.288 2.179 2.275 368,086 +0.02(+0.99%)
Mar 31, 2009 2.266 2.294 2.205 2.253 473,738 +0.05(+2.17%)
Mar 30, 2009 2.294 2.294 2.179 2.205 420,269 -0.16(-6.87%)
Mar 26, 2009 2.304 2.368 2.300 2.368 345,007 +0.08(+3.63%)
Mar 25, 2009 2.250 2.319 2.208 2.285 617,806 +0.04(+1.70%)
Mar 24, 2009 2.281 2.281 2.237 2.246 456,407 -0.03(-1.12%)
Mar 23, 2009 2.199 2.272 2.186 2.272 469,454 +0.18(+8.54%)
Mar 20, 2009 2.151 2.154 2.068 2.093 378,932 -0.03(-1.20%)
Mar 19, 2009 2.192 2.195 2.119 2.119 491,097 +0.00(+0.00%)
Mar 18, 2009 2.026 2.176 2.022 2.119 465,054 +0.07(+3.27%)
Mar 17, 2009 1.962 2.052 1.959 2.052 458,366 +0.07(+3.71%)
Mar 16, 2009 2.001 2.007 1.937 1.978 648,600 +0.04(+2.14%)
Mar 13, 2009 1.994 1.994 1.924 1.937 0 +0.00(+0.16%)
Mar 12, 2009 1.761 1.940 1.761 1.934 632,488 +0.14(+7.83%)
Mar 11, 2009 1.816 1.825 1.758 1.793 552,381 +0.03(+1.44%)
Mar 10, 2009 1.595 1.768 1.589 1.768 768,317 +0.19(+12.15%)
Mar 09, 2009 1.605 1.666 1.570 1.576 1,261,380 -0.08(-4.82%)
Mar 06, 2009 1.685 1.761 1.611 1.656 0 -0.06(-3.67%)
Mar 05, 2009 1.809 1.809 1.704 1.719 403,274 -0.12(-6.30%)
Mar 04, 2009 1.806 1.851 1.723 1.835 803,885 -0.08(-4.33%)
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.