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, 2013 5.756 5.774 5.683 5.690 552,030 -0.07(-1.21%)
May 30, 2013 5.737 5.781 5.734 5.759 463,152 +0.04(+0.70%)
May 29, 2013 5.734 5.745 5.683 5.719 430,186 -0.04(-0.63%)
May 28, 2013 5.789 5.840 5.701 5.756 574,239 +0.03(+0.51%)
May 24, 2013 5.730 5.737 5.701 5.726 453,062 -0.02(-0.32%)
May 23, 2013 5.708 5.759 5.683 5.745 681,775 -0.03(-0.57%)
May 22, 2013 5.811 5.829 5.730 5.778 651,647 -0.02(-0.38%)
May 21, 2013 5.767 5.800 5.756 5.800 372,946 +0.04(+0.76%)
May 20, 2013 5.748 5.774 5.734 5.756 408,670 -0.00(-0.06%)
May 17, 2013 5.730 5.759 5.716 5.759 381,300 +0.07(+1.15%)
May 16, 2013 5.675 5.719 5.668 5.694 363,653 +0.02(+0.32%)
May 15, 2013 5.657 5.693 5.642 5.675 589,092 +0.07(+1.17%)
May 13, 2013 5.577 5.613 5.566 5.610 493,438 +0.04(+0.66%)
May 10, 2013 5.555 5.580 5.504 5.573 669,053 +0.03(+0.59%)
May 09, 2013 5.551 5.566 5.529 5.540 293,792 -0.01(-0.13%)
May 08, 2013 5.471 5.547 5.467 5.547 423,069 +0.06(+1.13%)
May 07, 2013 5.467 5.500 5.463 5.485 601,502 +0.01(+0.27%)
May 06, 2013 5.463 5.507 5.460 5.471 567,634 -0.00(-0.07%)
May 03, 2013 5.445 5.482 5.383 5.474 601,431 +0.09(+1.70%)
May 02, 2013 5.383 5.390 5.343 5.383 649,723 +0.02(+0.41%)
May 01, 2013 5.409 5.423 5.354 5.361 438,631 -0.05(-1.01%)
Apr 30, 2013 5.343 5.416 5.328 5.416 543,684 +0.09(+1.72%)
Apr 29, 2013 5.314 5.361 5.310 5.324 380,454 -0.01(-0.14%)
Apr 26, 2013 5.328 5.354 5.317 5.332 413,792 +0.01(+0.27%)
Apr 25, 2013 5.335 5.350 5.306 5.317 515,384 -0.01(-0.14%)
Apr 24, 2013 5.303 5.324 5.284 5.324 398,720 +0.04(+0.76%)
Apr 23, 2013 5.251 5.299 5.251 5.284 537,303 +0.07(+1.40%)
Apr 22, 2013 5.218 5.233 5.131 5.211 413,094 -0.00(-0.07%)
Apr 19, 2013 5.186 5.222 5.175 5.215 347,836 +0.03(+0.56%)
Apr 18, 2013 5.182 5.189 5.149 5.186 562,035 +0.00(+0.07%)
Apr 17, 2013 5.237 5.259 5.160 5.182 563,159 -0.10(-1.87%)
Apr 16, 2013 5.361 5.361 5.255 5.281 824,063 -0.02(-0.34%)
Apr 15, 2013 5.423 5.430 5.281 5.299 603,546 -0.15(-2.75%)
Apr 12, 2013 5.467 5.482 5.416 5.449 392,798 -0.03(-0.60%)
Apr 11, 2013 5.445 5.482 5.434 5.482 505,695 +0.05(+1.01%)
Apr 10, 2013 5.346 5.441 5.346 5.427 522,661 +0.10(+1.78%)
Apr 09, 2013 5.343 5.357 5.306 5.332 457,364 +0.01(+0.14%)
Apr 08, 2013 5.346 5.350 5.288 5.324 345,488 -0.02(-0.41%)
Apr 05, 2013 5.292 5.346 5.270 5.346 535,141 +0.01(+0.27%)
Apr 04, 2013 5.299 5.335 5.299 5.332 364,364 +0.03(+0.62%)
Apr 03, 2013 5.350 5.390 5.281 5.299 727,851 -0.11(-1.96%)
Apr 02, 2013 5.416 5.474 5.387 5.405 597,206 -0.05(-1.00%)
Apr 01, 2013 5.500 5.518 5.427 5.460 462,654 -0.04(-0.80%)
Mar 28, 2013 5.478 5.507 5.474 5.504 472,040 +0.02(+0.40%)
Mar 27, 2013 5.449 5.482 5.412 5.482 519,634 +0.02(+0.40%)
Mar 26, 2013 5.423 5.471 5.405 5.460 487,273 +0.04(+0.74%)
Mar 25, 2013 5.460 5.471 5.401 5.420 395,784 -0.05(-0.87%)
Mar 22, 2013 5.460 5.474 5.438 5.467 341,296 +0.00(+0.07%)
Mar 21, 2013 5.445 5.467 5.423 5.463 411,179 +0.00(+0.07%)
Mar 20, 2013 5.445 5.474 5.431 5.460 327,067 +0.04(+0.74%)
Mar 19, 2013 5.420 5.445 5.383 5.420 419,115 +0.01(+0.27%)
Mar 18, 2013 5.383 5.430 5.365 5.405 324,306 -0.02(-0.34%)
Mar 15, 2013 5.558 5.558 5.405 5.423 472,559 -0.01(-0.27%)
Mar 14, 2013 5.416 5.460 5.416 5.438 364,821 +0.03(+0.47%)
Mar 13, 2013 5.405 5.441 5.400 5.412 341,201 +0.01(+0.20%)
Mar 12, 2013 5.423 5.445 5.383 5.401 512,478 -0.02(-0.40%)
Mar 11, 2013 5.401 5.423 5.387 5.423 321,271 +0.02(+0.34%)
Mar 08, 2013 5.398 5.410 5.376 5.405 516,068 +0.02(+0.34%)
Mar 07, 2013 5.357 5.392 5.350 5.387 506,715 +0.00(+0.07%)
Mar 06, 2013 5.401 5.409 5.361 5.383 331,982 -0.00(-0.07%)
Mar 05, 2013 5.383 5.416 5.368 5.387 485,218 +0.01(+0.20%)
Mar 04, 2013 5.343 5.383 5.343 5.376 455,257 +0.01(+0.20%)
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.