December 15th, 2015

Royce Value Trust, Inc. (NY: RVT )

17.38 USD -0.03 (-0.17%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 17.29 17.40 17.17 17.38 257,100 -0.03(-0.17%)
Jan 21, 2021 17.51 17.51 17.32 17.41 195,750 -0.10(-0.57%)
Jan 20, 2021 17.48 17.52 17.37 17.51 303,203 +0.19(+1.10%)
Jan 19, 2021 17.40 17.44 17.28 17.32 244,069 +0.08(+0.46%)
Jan 15, 2021 17.40 17.40 17.02 17.24 265,500 -0.22(-1.26%)
Jan 14, 2021 17.25 17.56 17.24 17.46 264,887 +0.27(+1.57%)
Jan 13, 2021 17.18 17.28 17.06 17.19 257,032 +0.01(+0.06%)
Jan 12, 2021 16.94 17.18 16.94 17.18 243,050 +0.28(+1.66%)
Jan 11, 2021 16.94 17.05 16.83 16.90 290,805 -0.15(-0.88%)
Jan 08, 2021 17.01 17.11 16.83 17.05 272,600 +0.10(+0.59%)
Jan 07, 2021 16.80 17.00 16.75 16.95 357,814 +0.33(+1.99%)
Jan 06, 2021 16.13 16.77 16.13 16.62 376,226 +0.56(+3.49%)
Jan 05, 2021 15.87 16.11 15.79 16.06 247,790 +0.19(+1.20%)
Jan 04, 2021 16.25 16.25 15.76 15.87 424,669 -0.27(-1.67%)
Dec 31, 2020 16.14 16.14 16.14 158,925 -0.02(-0.12%)
Dec 30, 2020 16.01 16.23 16.01 16.16 158,925 +0.12(+0.75%)
Dec 29, 2020 16.30 16.31 15.92 16.04 310,853 -0.23(-1.41%)
Dec 28, 2020 16.43 16.51 16.26 16.27 339,390 -0.09(-0.55%)
Dec 24, 2020 16.38 16.39 16.22 16.36 169,500 +0.08(+0.49%)
Dec 23, 2020 16.22 16.32 16.16 16.28 232,786 +0.08(+0.49%)
Dec 22, 2020 16.23 16.32 16.14 16.20 165,152 +0.05(+0.31%)
Dec 21, 2020 16.00 16.18 15.91 16.15 234,295 -0.08(-0.49%)
Dec 18, 2020 16.42 16.44 16.20 16.23 218,200 -0.06(-0.37%)
Dec 17, 2020 16.28 16.31 16.24 16.29 198,709 +0.05(+0.31%)
Dec 16, 2020 16.43 16.43 16.24 16.24 223,353 -0.16(-0.98%)
Dec 15, 2020 16.05 16.41 15.98 16.40 333,529 +0.49(+3.08%)
Dec 14, 2020 15.90 16.04 15.86 15.91 289,608 +0.05(+0.32%)
Dec 11, 2020 15.71 15.86 15.66 15.86 276,300 +0.05(+0.32%)
Dec 10, 2020 15.67 15.81 15.65 15.81 310,408 -0.19(-1.19%)
Dec 09, 2020 16.17 16.22 15.93 16.00 325,179 -0.10(-0.62%)
Dec 08, 2020 16.12 16.16 16.05 16.10 507,765 -0.04(-0.25%)
Dec 07, 2020 16.12 16.17 16.02 16.14 316,183 +0.00(+0.00%)
Dec 04, 2020 15.82 16.18 15.82 16.14 358,200 +0.38(+2.41%)
Dec 03, 2020 15.62 15.85 15.62 15.76 243,445 +0.14(+0.90%)
Dec 02, 2020 15.47 15.69 15.47 15.62 274,257 +0.06(+0.39%)
Dec 01, 2020 15.45 15.60 15.45 15.56 224,228 +0.25(+1.63%)
Nov 30, 2020 15.44 15.49 15.30 15.31 233,070 -0.18(-1.16%)
Nov 27, 2020 15.50 15.57 15.43 15.49 182,400 +0.06(+0.39%)
Nov 25, 2020 15.52 15.52 15.38 15.43 293,200 -0.04(-0.26%)
Nov 24, 2020 15.35 15.57 15.34 15.47 402,434 +0.19(+1.24%)
Nov 23, 2020 15.08 15.31 15.08 15.28 298,175 +0.22(+1.46%)
Nov 20, 2020 15.03 15.07 14.96 15.06 251,000 +0.04(+0.27%)
Nov 19, 2020 14.87 15.02 14.79 15.02 532,709 +0.15(+1.01%)
Nov 18, 2020 14.98 15.09 14.85 14.87 387,289 -0.06(-0.40%)
Nov 17, 2020 14.76 14.95 14.66 14.93 391,946 +0.13(+0.88%)
Nov 16, 2020 14.72 14.87 14.68 14.80 392,867 +0.30(+2.07%)
Nov 13, 2020 14.28 14.52 14.22 14.50 226,700 +0.35(+2.47%)
Nov 12, 2020 14.40 14.40 14.06 14.15 282,997 -0.23(-1.60%)
Nov 11, 2020 14.44 14.47 14.26 14.38 172,603 +0.07(+0.49%)
Nov 10, 2020 14.24 14.40 14.16 14.31 432,497 +0.11(+0.77%)
Nov 09, 2020 14.57 14.73 14.20 14.20 550,643 +0.42(+3.05%)
Nov 06, 2020 13.91 13.91 13.77 13.78 124,100 -0.08(-0.58%)
Nov 05, 2020 13.50 13.88 13.50 13.86 455,503 +0.52(+3.90%)
Nov 04, 2020 13.31 13.55 13.21 13.34 203,152 +0.03(+0.23%)
Nov 03, 2020 13.07 13.36 13.07 13.31 212,087 +0.45(+3.50%)
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.