Royce Value Trust, Inc. Historical Stock Prices

RVT 
$14.5
*  
0.08
0.55%
Get RVT Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading RVT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.53  14.6156  14.50  14.50 174,698
09/29/2014 14.55 14.64 14.46 14.58 167,766
09/26/2014 14.6 14.67 14.56 14.67 252,792
09/25/2014 14.95 14.95 14.6 14.6 235,420
09/24/2014 14.93 14.98 14.88 14.96 180,928
09/23/2014 15 15.08 14.88 14.88 221,053
09/22/2014 15.25 15.25 15.028 15.03 162,369
09/19/2014 15.47 15.47 15.2566 15.31 151,666
09/18/2014 15.36 15.42 15.322 15.42 164,574
09/17/2014 15.19 15.41 15.07 15.29 225,556
09/16/2014 15.07 15.21 15.05 15.2 140,714
09/15/2014 15.24 15.24 15.08 15.11 102,919
09/12/2014 15.36 15.37 15.19 15.23 155,334
09/11/2014 15.32 15.39 15.27 15.39 227,154
09/10/2014 15.52 15.64 15.51 15.6 201,206
09/09/2014 15.66 15.66 15.48 15.48 137,020
09/08/2014 15.71 15.75 15.62 15.65 106,943
09/05/2014 15.66 15.728 15.642 15.7 112,659
09/04/2014 15.82 15.9 15.62 15.68 146,114
09/03/2014 15.83 15.8698 15.74 15.77 138,307
09/02/2014 15.8 15.89 15.76 15.77 124,574
08/29/2014 15.7 15.8 15.7 15.8 87,287
08/28/2014 15.79 15.83 15.66 15.7 117,297
08/27/2014 15.73 15.87 15.72 15.83 160,207
08/26/2014 15.64 15.73 15.64 15.73 121,228
08/25/2014 15.65 15.7 15.6 15.6 124,240
08/22/2014 15.7 15.74 15.58 15.59 162,440
08/21/2014 15.63 15.71 15.61 15.69 148,821
08/20/2014 15.59 15.627 15.54 15.59 166,144
08/19/2014 15.51 15.63 15.51 15.63 109,457
08/18/2014 15.41 15.46 15.4 15.45 188,628
08/15/2014 15.38 15.4075 15.23 15.34 122,487
08/14/2014 15.3 15.39 15.2955 15.34 133,144
08/13/2014 15.3 15.33 15.26 15.3 195,676
08/12/2014 15.26 15.33 15.221 15.23 166,852
08/11/2014 15.23 15.36 15.2 15.3 114,564
08/08/2014 15.13 15.2199 15.1 15.19 166,649
08/07/2014 15.24 15.3 15.07 15.11 134,449
08/06/2014 15.12 15.27 15.05 15.16 121,508
08/05/2014 15.2 15.32 15.06 15.15 223,660
08/04/2014 15.25 15.298 15.15 15.23 129,488
08/01/2014 15.45 15.52 15.2801 15.29 110,213
07/31/2014 15.6 15.64 15.41 15.48 149,996
07/30/2014 15.7 15.75 15.68 15.72 228,033
07/29/2014 15.62 15.73 15.6 15.62 120,728
07/28/2014 15.73 15.74 15.61 15.65 109,248
07/25/2014 15.82 15.82 15.73 15.73 99,232
07/24/2014 15.86 15.91 15.84 15.87 108,986
07/23/2014 15.81 15.93 15.79 15.85 204,220
07/22/2014 15.72 15.8 15.72 15.77 114,159
07/21/2014 15.73 15.79 15.64 15.68 172,481
07/18/2014 15.66 15.82 15.6355 15.76 118,230
07/17/2014 15.8 15.8 15.58 15.61 137,252
07/16/2014 15.92 15.92 15.81 15.83 175,874
07/15/2014 15.92 15.98 15.85 15.86 137,783
07/14/2014 16 16.02 15.873 15.88 189,297
07/11/2014 16 16.02 15.9401 15.95 150,695
07/10/2014 15.91 16.07 15.85 16.02 251,570
07/09/2014 16.14 16.14 16.05 16.14 267,495
07/08/2014 16.11 16.11 15.97 16.09 291,086
07/07/2014 16.15 16.1624 16.1 16.11 174,226
07/03/2014 16.1 16.19 16.0926 16.14 105,452
07/02/2014 16.14 16.14 16.03 16.046 161,873
07/01/2014 16 16.19 16 16.13 189,312
06/30/2014 15.98 16.01 15.9401 16 161,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?