Royce Value Trust, Inc. Historical Stock Prices

RVT 
$14.31
*  
0.12
0.85%
Get RVT Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading RVT now
Exchange: NYSE

Community Rating:
View:    RVT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.21  14.33  14.17  14.31 214,776
05/27/2015 14.24 14.33 14.17 14.31 214,776
05/26/2015 14.3 14.3299 14.14 14.19 153,800
05/22/2015 14.39 14.46 14.33 14.35 173,803
05/21/2015 14.47 14.51 14.4 14.4 209,666
05/20/2015 14.51 14.52 14.37 14.43 268,254
05/19/2015 14.46 14.52 14.41 14.51 182,177
05/18/2015 14.39 14.48 14.3399 14.47 382,108
05/15/2015 14.42 14.5 14.37 14.41 244,638
05/14/2015 14.33 14.45 14.3 14.44 122,035
05/13/2015 14.27 14.32 14.21 14.26 110,924
05/12/2015 14.2 14.29 14.08 14.27 121,686
05/11/2015 14.26 14.3 14.23 14.23 103,402
05/08/2015 14.29 14.33 14.26 14.31 134,101
05/07/2015 14.16 14.224 14.1 14.21 97,574
05/06/2015 14.17 14.19 14.0401 14.14 128,206
05/05/2015 14.26 14.3 14.0801 14.11 129,006
05/04/2015 14.26 14.34 14.25 14.3 127,872
05/01/2015 14.24 14.28 14.15 14.28 113,260
04/30/2015 14.29 14.29 14.09 14.18 163,241
04/29/2015 14.28 14.35 14.27 14.31 136,156
04/28/2015 14.33 14.42 14.25 14.33 173,831
04/27/2015 14.49 14.49 14.3 14.31 159,822
04/24/2015 14.36 14.46 14.36 14.46 162,366
04/23/2015 14.36 14.41 14.3301 14.36 92,597
04/22/2015 14.36 14.3713 14.25 14.36 97,016
04/21/2015 14.33 14.35 14.3 14.32 95,915
04/20/2015 14.3 14.35 14.27 14.31 198,523
04/17/2015 14.35 14.35 14.22 14.27 117,075
04/16/2015 14.44 14.48 14.41 14.45 99,476
04/15/2015 14.32 14.5 14.32 14.44 124,108
04/14/2015 14.32 14.37 14.25 14.31 138,825
04/13/2015 14.3 14.41 14.29 14.32 115,481
04/10/2015 14.33 14.33 14.27 14.3 158,848
04/09/2015 14.41 14.4268 14.23 14.27 144,885
04/08/2015 14.31 14.39 14.26 14.38 115,528
04/07/2015 14.3 14.39 14.28 14.31 149,271
04/06/2015 14.13 14.35 14.13 14.3 125,007
04/02/2015 14.13 14.29 14.13 14.22 225,151
04/01/2015 14.32 14.32 14.18 14.23 130,941
03/31/2015 14.28 14.348 14.26 14.32 142,997
03/30/2015 14.31 14.3843 14.3 14.38 136,596
03/27/2015 14.12 14.3 14.11 14.29 95,523
03/26/2015 14.21 14.25 14.09 14.15 149,319
03/25/2015 14.41 14.44 14.25 14.29 175,290
03/24/2015 14.33 14.41 14.3 14.35 120,415
03/23/2015 14.31 14.37 14.28 14.35 176,197
03/20/2015 14.29 14.4 14.28 14.34 172,055
03/19/2015 14.34 14.34 14.23 14.26 121,663
03/18/2015 14.17 14.34 14.1 14.34 181,245
03/17/2015 14.22 14.25 14.09 14.23 165,917
03/16/2015 14.29 14.29 14.23 14.24 93,355
03/13/2015 14.2 14.22 14.071 14.19 133,651
03/12/2015 14.16 14.2736 14.16 14.21 145,727
03/11/2015 14.18 14.22 14.09 14.16 167,866
03/10/2015 14.5 14.5 14.34 14.47 129,332
03/09/2015 14.52 14.59 14.49 14.58 147,939
03/06/2015 14.65 14.7 14.5401 14.56 161,654
03/05/2015 14.73 14.7345 14.67 14.68 143,276
03/04/2015 14.7 14.74 14.66 14.71 118,266
03/03/2015 14.76 14.7817 14.73 14.76 149,265
03/02/2015 14.74 14.82 14.71 14.81 131,994
02/27/2015 14.72 14.8 14.72 14.7316 177,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?