Advertisement
U.S. markets close in 59 minutes

Royce Value Trust Inc. (RVT)

NYSE - Nasdaq Real Time Price. Currency in USD
15.15+0.06 (+0.43%)
As of 02:57PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.1115.2115.1415.1515.15237,164
Mar 27, 202414.9215.0914.8515.0915.09471,700
Mar 26, 202414.7114.8214.7014.7714.77336,700
Mar 25, 202414.7814.8814.6914.6914.69208,700
Mar 22, 202414.9214.9214.7314.7814.78390,400
Mar 21, 202414.6314.8214.6314.8214.82347,300
Mar 20, 202414.2714.5914.2314.5314.53169,900
Mar 19, 202414.1614.2914.1514.2814.28203,500
Mar 18, 202414.3914.3914.1814.2014.20178,300
Mar 15, 202414.2614.3814.2214.2714.27146,400
Mar 14, 202414.5414.5714.2114.2714.27164,000
Mar 13, 202414.5914.6314.5114.5614.56148,600
Mar 12, 202414.6414.6414.4614.5114.51228,800
Mar 11, 202414.5514.5614.4414.5314.53189,100
Mar 08, 202414.5614.7514.5314.5514.55249,200
Mar 08, 20240.27 Dividend
Mar 07, 202414.8214.9314.7814.8114.54216,300
Mar 06, 202414.7514.8014.7014.7814.51228,600
Mar 05, 202414.7414.7814.6014.6414.37204,000
Mar 04, 202414.7614.7914.7114.7514.48231,700
Mar 01, 202414.7214.7914.6214.7614.49205,600
Feb 29, 202414.6314.7414.5514.6814.41165,900
Feb 28, 202414.6114.6514.5114.5514.28140,300
Feb 27, 202414.6014.6514.5514.6514.38270,500
Feb 26, 202414.5514.5714.4114.4914.23242,800
Feb 23, 202414.5314.5414.4114.4814.22154,100
Feb 22, 202414.4014.4814.3614.4014.14273,600
Feb 21, 202414.3614.3714.2514.3314.07180,600
Feb 20, 202414.5814.5814.3614.3814.12251,800
Feb 16, 202414.6714.7114.5714.6014.33278,200
Feb 15, 202414.6114.7714.6114.7614.49220,400
Feb 14, 202414.4014.5214.3314.5114.25209,700
Feb 13, 202414.3914.3914.1614.2513.99340,200
Feb 12, 202414.5514.7514.5414.6814.41222,000
Feb 09, 202414.4414.5214.3614.4914.23198,100
Feb 08, 202414.2614.3714.1714.3414.08253,900
Feb 07, 202414.2814.2814.0614.2013.94273,600
Feb 06, 202414.0414.1914.0414.1913.93212,600
Feb 05, 202414.1514.1513.8814.0413.78389,300
Feb 02, 202414.3414.3814.2314.2814.02261,000
Feb 01, 202414.4514.4814.2214.4214.16238,600
Jan 31, 202414.5514.5614.3414.3614.10206,600
Jan 30, 202414.5014.5514.4514.5514.28212,100
Jan 29, 202414.4014.5514.4014.5314.27287,200
Jan 26, 202414.3114.4614.2514.3114.05212,500
Jan 25, 202414.5314.5714.3414.3514.09261,300
Jan 24, 202414.5514.5514.3814.4114.15219,400
Jan 23, 202414.5114.5514.3414.3914.13253,200
Jan 22, 202414.1814.4514.1114.4014.14262,900
Jan 19, 202414.0514.0813.8814.0813.82256,600
Jan 18, 202413.9114.0013.8213.9713.72244,300
Jan 17, 202413.7513.8013.6713.7713.52293,300
Jan 16, 202413.9514.0013.7913.8013.55257,200
Jan 12, 202414.1314.2013.9614.0613.80225,400
Jan 11, 202414.0914.1113.8314.0313.77357,900
Jan 10, 202414.0814.1714.0414.1713.91219,000
Jan 09, 202414.1314.1314.0114.0813.82224,100
Jan 08, 202414.1514.2414.0814.2113.95313,800
Jan 05, 202414.0514.2114.0014.0313.77233,100
Jan 04, 202414.0614.2114.0614.0913.83280,600
Jan 03, 202414.4214.4314.0214.0413.78361,500
Jan 02, 202414.5214.5514.3114.5014.24329,400
Dec 29, 202314.6614.7214.5514.5614.29316,300
Dec 28, 202314.5814.7314.5714.7214.45265,700
Dec 27, 202314.6814.7314.6214.6714.40266,100
Dec 26, 202314.5914.6914.5714.6314.36247,300
Dec 22, 202314.5014.7114.4514.5614.29406,000
Dec 21, 202314.3214.4214.2214.3314.07331,500
Dec 20, 202314.3914.5214.1714.1813.92245,100
Dec 19, 202314.1014.4514.1014.3814.12259,700
Dec 18, 202314.0714.1914.0314.0613.80275,000
Dec 15, 202314.1914.3614.0314.0513.79216,900
Dec 14, 202313.8314.3313.8314.1613.90443,400
Dec 13, 202313.3013.7113.2613.7113.46407,700
Dec 12, 202313.3813.3813.2413.2613.02328,800
Dec 11, 202313.4613.4713.3213.3413.10495,600
Dec 08, 202313.5113.5713.4013.4713.22317,400
Dec 08, 20230.29 Dividend
Dec 07, 202313.6713.8413.6713.8013.26189,500
Dec 06, 202313.6513.8713.6113.6113.08214,700
Dec 05, 202313.6713.7013.6113.6213.09153,800
Dec 04, 202313.6513.8713.6513.7313.20357,100
Dec 01, 202313.4013.7613.3513.7313.20265,300
Nov 30, 202313.3613.4813.3013.4012.88710,500
Nov 29, 202313.3013.5913.3013.3312.81320,500
Nov 28, 202313.3013.4013.1213.3312.81316,100
Nov 27, 202313.3313.4713.2013.3012.78333,700
Nov 24, 202313.3513.5013.2613.4012.88173,400
Nov 22, 202313.1513.4113.1213.3112.79339,700
Nov 21, 202313.0013.1612.9813.1112.60369,300
Nov 20, 202313.0313.1412.9513.0212.51246,500
Nov 17, 202312.8613.0412.8612.9912.49271,400
Nov 16, 202312.9412.9812.7812.8112.31280,800
Nov 15, 202313.0113.1912.9613.0012.49265,100
Nov 14, 202312.7113.0112.7112.9812.48245,000
Nov 13, 202312.3712.5112.3712.4211.94223,000
Nov 10, 202312.3112.4612.2612.3811.90440,000
Nov 09, 202312.4512.4512.2212.2311.75219,600
Nov 08, 202312.5012.5212.3312.3611.88282,100
Nov 07, 202312.4612.5312.4312.4611.98251,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...