UK markets closed

Royce Value Trust Inc. (RVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.28+0.13 (+0.92%)
As of 03:27PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.2514.3114.1514.2814.28104,485
25 Apr 202414.1014.1914.0114.1514.15198,500
24 Apr 202414.2814.3214.1514.2114.21174,500
23 Apr 202414.0714.2914.0714.2214.22172,500
22 Apr 202413.9114.0613.9114.0514.05221,400
19 Apr 202413.9214.0713.7813.8513.85185,700
18 Apr 202413.9314.0513.8913.9413.94173,500
17 Apr 202414.0514.1313.8813.9113.91226,700
16 Apr 202413.9914.0613.9213.9713.97283,800
15 Apr 202414.3714.4914.0614.0914.09169,000
12 Apr 202414.4814.4914.2714.2814.28201,800
11 Apr 202414.6014.6314.4114.5414.54250,000
10 Apr 202414.5814.6914.3314.5114.51206,500
09 Apr 202414.9715.0014.7714.8614.86275,100
08 Apr 202414.8515.0014.8514.8814.88186,300
05 Apr 202414.6414.8614.6214.8214.82180,700
04 Apr 202414.9314.9514.5714.6314.63314,900
03 Apr 202414.6914.8914.6914.8214.82139,000
02 Apr 202414.9014.9514.6814.7314.73203,500
01 Apr 202415.2415.2414.9815.0615.06271,900
28 Mar 202415.1115.2115.1115.1715.17261,300
27 Mar 202414.9215.0914.8515.0915.09471,700
26 Mar 202414.7114.8214.7014.7714.77336,700
25 Mar 202414.7814.8814.6914.6914.69208,700
22 Mar 202414.9214.9214.7314.7814.78390,400
21 Mar 202414.6314.8214.6314.8214.82347,300
20 Mar 202414.2714.5914.2314.5314.53169,900
19 Mar 202414.1614.2914.1514.2814.28203,500
18 Mar 202414.3914.3914.1814.2014.20178,300
15 Mar 202414.2614.3814.2214.2714.27146,400
14 Mar 202414.5414.5714.2114.2714.27164,000
13 Mar 202414.5914.6314.5114.5614.56148,600
12 Mar 202414.6414.6414.4614.5114.51228,800
11 Mar 202414.5514.5614.4414.5314.53189,100
08 Mar 202414.5614.7514.5314.5514.55249,200
08 Mar 20240.27 Dividend
07 Mar 202414.8214.9314.7814.8114.54216,300
06 Mar 202414.7514.8014.7014.7814.51228,600
05 Mar 202414.7414.7814.6014.6414.37204,000
04 Mar 202414.7614.7914.7114.7514.48231,700
01 Mar 202414.7214.7914.6214.7614.49205,600
29 Feb 202414.6314.7414.5514.6814.41165,900
28 Feb 202414.6114.6514.5114.5514.28140,300
27 Feb 202414.6014.6514.5514.6514.38270,500
26 Feb 202414.5514.5714.4114.4914.23242,800
23 Feb 202414.5314.5414.4114.4814.22154,100
22 Feb 202414.4014.4814.3614.4014.14273,600
21 Feb 202414.3614.3714.2514.3314.07180,600
20 Feb 202414.5814.5814.3614.3814.12251,800
16 Feb 202414.6714.7114.5714.6014.33278,200
15 Feb 202414.6114.7714.6114.7614.49220,400
14 Feb 202414.4014.5214.3314.5114.25209,700
13 Feb 202414.3914.3914.1614.2513.99340,200
12 Feb 202414.5514.7514.5414.6814.41222,000
09 Feb 202414.4414.5214.3614.4914.23198,100
08 Feb 202414.2614.3714.1714.3414.08253,900
07 Feb 202414.2814.2814.0614.2013.94273,600
06 Feb 202414.0414.1914.0414.1913.93212,600
05 Feb 202414.1514.1513.8814.0413.78389,300
02 Feb 202414.3414.3814.2314.2814.02261,000
01 Feb 202414.4514.4814.2214.4214.16238,600
31 Jan 202414.5514.5614.3414.3614.10206,600
30 Jan 202414.5014.5514.4514.5514.28212,100
29 Jan 202414.4014.5514.4014.5314.27287,200
26 Jan 202414.3114.4614.2514.3114.05212,500
25 Jan 202414.5314.5714.3414.3514.09261,300
24 Jan 202414.5514.5514.3814.4114.15219,400
23 Jan 202414.5114.5514.3414.3914.13253,200
22 Jan 202414.1814.4514.1114.4014.14262,900
19 Jan 202414.0514.0813.8814.0813.82256,600
18 Jan 202413.9114.0013.8213.9713.72244,300
17 Jan 202413.7513.8013.6713.7713.52293,300
16 Jan 202413.9514.0013.7913.8013.55257,200
12 Jan 202414.1314.2013.9614.0613.80225,400
11 Jan 202414.0914.1113.8314.0313.77357,900
10 Jan 202414.0814.1714.0414.1713.91219,000
09 Jan 202414.1314.1314.0114.0813.82224,100
08 Jan 202414.1514.2414.0814.2113.95313,800
05 Jan 202414.0514.2114.0014.0313.77233,100
04 Jan 202414.0614.2114.0614.0913.83280,600
03 Jan 202414.4214.4314.0214.0413.78361,500
02 Jan 202414.5214.5514.3114.5014.24329,400
29 Dec 202314.6614.7214.5514.5614.29316,300
28 Dec 202314.5814.7314.5714.7214.45265,700
27 Dec 202314.6814.7314.6214.6714.40266,100
26 Dec 202314.5914.6914.5714.6314.36247,300
22 Dec 202314.5014.7114.4514.5614.29406,000
21 Dec 202314.3214.4214.2214.3314.07331,500
20 Dec 202314.3914.5214.1714.1813.92245,100
19 Dec 202314.1014.4514.1014.3814.12259,700
18 Dec 202314.0714.1914.0314.0613.80275,000
15 Dec 202314.1914.3614.0314.0513.79216,900
14 Dec 202313.8314.3313.8314.1613.90443,400
13 Dec 202313.3013.7113.2613.7113.46407,700
12 Dec 202313.3813.3813.2413.2613.02328,800
11 Dec 202313.4613.4713.3213.3413.10495,600
08 Dec 202313.5113.5713.4013.4713.22317,400
08 Dec 20230.29 Dividend
07 Dec 202313.6713.8413.6713.8013.26189,500
06 Dec 202313.6513.8713.6113.6113.08214,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...