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

Royce Value Trust, Inc. (NY: RVT )

14.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 4.731 4.744 4.693 4.709 306,334 -0.01(-0.27%)
May 23, 2011 4.763 4.763 4.712 4.721 453,966 -0.08(-1.72%)
May 20, 2011 4.832 4.845 4.778 4.804 339,382 -0.03(-0.66%)
May 19, 2011 4.842 4.845 4.794 4.836 441,623 +0.02(+0.46%)
May 18, 2011 4.775 4.813 4.769 4.813 526,935 +0.03(+0.73%)
May 17, 2011 4.763 4.829 4.709 4.778 726,979 +0.02(+0.33%)
May 16, 2011 4.810 4.836 4.763 4.763 513,071 -0.07(-1.45%)
May 13, 2011 4.915 4.915 4.817 4.832 392,358 -0.07(-1.49%)
May 12, 2011 4.845 4.905 4.817 4.905 359,700 +0.04(+0.78%)
May 11, 2011 4.874 4.905 4.836 4.867 667,802 -0.04(-0.90%)
May 10, 2011 4.880 4.921 4.880 4.912 771,551 +0.06(+1.18%)
May 09, 2011 4.823 4.861 4.810 4.855 412,209 +0.03(+0.72%)
May 06, 2011 4.855 4.865 4.807 4.820 317,736 +0.01(+0.20%)
May 05, 2011 4.829 4.871 4.794 4.810 661,685 -0.05(-1.11%)
May 04, 2011 4.921 4.921 4.851 4.864 568,789 -0.05(-0.97%)
May 03, 2011 4.985 4.985 4.886 4.912 598,565 -0.08(-1.53%)
May 02, 2011 4.982 4.994 4.975 4.988 742,985 -0.04(-0.88%)
Apr 29, 2011 5.004 5.032 5.004 5.032 487,134 +0.03(+0.57%)
Apr 28, 2011 5.013 5.013 4.982 5.004 531,111 +0.00(+0.00%)
Apr 27, 2011 4.998 5.007 4.963 5.004 525,206 +0.01(+0.25%)
Apr 26, 2011 4.934 5.023 4.918 4.991 909,464 +0.06(+1.29%)
Apr 25, 2011 4.928 4.937 4.871 4.928 607,916 +0.00(+0.00%)
Apr 21, 2011 4.890 4.928 4.880 4.928 440,080 +0.05(+1.11%)
Apr 20, 2011 4.864 4.905 4.858 4.874 461,135 +0.06(+1.25%)
Apr 19, 2011 4.778 4.813 4.778 4.813 459,147 +0.02(+0.40%)
Apr 18, 2011 4.813 4.813 4.759 4.794 653,223 -0.06(-1.18%)
Apr 15, 2011 4.858 4.864 4.826 4.851 475,714 +0.01(+0.13%)
Apr 14, 2011 4.820 4.845 4.798 4.845 318,274 +0.00(+0.07%)
Apr 13, 2011 4.848 4.880 4.804 4.842 341,036 +0.00(+0.00%)
Apr 12, 2011 4.839 4.867 4.820 4.842 358,995 -0.04(-0.85%)
Apr 11, 2011 4.921 4.966 4.871 4.883 535,795 -0.05(-1.03%)
Apr 08, 2011 4.978 5.004 4.909 4.934 478,117 -0.04(-0.77%)
Apr 07, 2011 4.975 5.007 4.953 4.972 587,819 -0.02(-0.32%)
Apr 06, 2011 4.991 5.010 4.953 4.988 602,253 +0.01(+0.19%)
Apr 05, 2011 4.950 4.998 4.944 4.978 377,448 +0.03(+0.64%)
Apr 04, 2011 4.918 4.956 4.912 4.947 470,344 +0.03(+0.71%)
Apr 01, 2011 4.924 4.925 4.899 4.912 851,543 +0.03(+0.52%)
Mar 31, 2011 4.871 4.886 4.858 4.886 546,519 +0.01(+0.20%)
Mar 30, 2011 4.842 4.880 4.836 4.877 774,228 +0.05(+0.99%)
Mar 29, 2011 4.798 4.832 4.766 4.829 896,447 +0.02(+0.46%)
Mar 28, 2011 4.823 4.832 4.805 4.807 494,699 -0.01(-0.13%)
Mar 25, 2011 4.791 4.836 4.772 4.813 1,033,896 +0.04(+0.87%)
Mar 24, 2011 4.772 4.788 4.740 4.772 792,540 +0.02(+0.47%)
Mar 23, 2011 4.728 4.753 4.702 4.750 827,988 +0.01(+0.27%)
Mar 22, 2011 4.740 4.747 4.715 4.737 711,363 -0.01(-0.27%)
Mar 21, 2011 4.747 4.753 4.699 4.750 882,292 +0.08(+1.63%)
Mar 18, 2011 4.667 4.686 4.645 4.674 862,003 +0.05(+1.17%)
Mar 17, 2011 4.636 4.648 4.601 4.620 700,396 +0.02(+0.34%)
Mar 16, 2011 4.639 4.655 4.548 4.604 670,025 -0.05(-1.16%)
Mar 15, 2011 4.622 4.674 4.613 4.658 670,668 -0.03(-0.68%)
Mar 14, 2011 4.661 4.693 4.626 4.690 481,484 +0.01(+0.14%)
Mar 11, 2011 4.661 4.712 4.645 4.683 860,390 +0.01(+0.20%)
Mar 10, 2011 4.724 4.724 4.671 4.674 1,273,665 -0.11(-2.32%)
Mar 09, 2011 4.801 4.820 4.782 4.785 560,597 -0.04(-0.86%)
Mar 08, 2011 4.820 4.846 4.747 4.826 880,976 +0.04(+0.93%)
Mar 07, 2011 4.817 4.829 4.728 4.782 1,021,805 -0.04(-0.86%)
Mar 04, 2011 4.839 4.839 4.788 4.823 517,663 -0.02(-0.33%)
Mar 03, 2011 4.813 4.851 4.813 4.839 590,477 +0.08(+1.67%)
Mar 02, 2011 4.728 4.769 4.722 4.759 721,639 +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.