Home > Quotes > RVT > Historical Prices

Royce Value Trust, Inc. Historical Stock Prices

RVT 
$15.4
*  
0.21
  negative  
1.38%
Get RVT Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
View:    RVT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  15.27  15.42  15.1764  15.40 168,453
06/17/2013 15.32 15.34 15.11 15.19 217,650
06/14/2013 15.33 15.43 15.134 15.2 217,867
06/13/2013 15.14 15.42 15.06 15.37 134,206
06/12/2013 15.49 15.5475 15.19 15.22 134,012
06/11/2013 15.65 15.7062 15.55 15.64 196,473
06/10/2013 15.75 15.79 15.639 15.74 127,582
06/07/2013 15.41 15.71 15.41 15.69 135,731
06/06/2013 15.33 15.44 15.2 15.4 117,249
06/05/2013 15.45 15.49 15.25 15.31 147,095
06/04/2013 15.66 15.72 15.4 15.49 194,341
06/03/2013 15.58 15.65 15.46 15.64 144,852
05/31/2013 15.75 15.8 15.55 15.57 201,735
05/30/2013 15.7 15.82 15.69 15.76 169,255
05/29/2013 15.69 15.72 15.55 15.65 157,208
05/28/2013 15.84 15.98 15.6 15.75 209,851
05/24/2013 15.68 15.7 15.6 15.67 165,568
05/23/2013 15.62 15.76 15.55 15.72 249,149
05/22/2013 15.9 15.95 15.68 15.81 238,139
05/21/2013 15.78 15.87 15.7518 15.87 136,290
05/20/2013 15.73 15.8 15.69 15.75 149,345
05/17/2013 15.68 15.76 15.6401 15.76 139,343
05/16/2013 15.53 15.65 15.51 15.5804 132,894
05/15/2013 15.48 15.579 15.44 15.53 215,279
05/14/2013 15.33 15.48 15.33 15.48 231,636
05/13/2013 15.26 15.36 15.23 15.35 180,323
05/10/2013 15.2 15.27 15.06 15.25 244,500
05/09/2013 15.19 15.23 15.13 15.16 107,364
05/08/2013 14.97 15.18 14.96 15.18 154,607
05/07/2013 14.96 15.05 14.95 15.01 219,814
05/06/2013 14.95 15.07 14.941 14.97 207,437
05/03/2013 14.9 15 14.9 14.98 219,788
05/02/2013 14.73 14.75 14.62 14.73 237,436
05/01/2013 14.8 14.8399 14.65 14.67 160,294
04/30/2013 14.62 14.82 14.58 14.82 198,685
04/29/2013 14.54 14.67 14.53 14.57 139,034
04/26/2013 14.58 14.65 14.5401 14.59 151,217
04/25/2013 14.6 14.64 14.52 14.55 188,343
04/24/2013 14.51 14.57 14.46 14.57 145,709
04/23/2013 14.37 14.5 14.37 14.46 196,353
04/22/2013 14.28 14.32 14.04 14.26 150,962
04/19/2013 14.19 14.29 14.16 14.27 127,114
04/18/2013 14.18 14.2 14.09 14.19 205,391
04/17/2013 14.33 14.3897 14.12 14.18 205,802
04/16/2013 14.67 14.67 14.381 14.45 301,147
04/15/2013 14.84 14.86 14.45 14.5 220,561
04/12/2013 14.96 15 14.82 14.91 143,545
04/11/2013 14.9 15 14.8689 15 184,802
04/10/2013 14.63 14.89 14.63 14.85 191,002
04/09/2013 14.62 14.659 14.52 14.59 167,140
04/08/2013 14.63 14.64 14.47 14.57 126,256
04/05/2013 14.48 14.63 14.42 14.63 195,563
04/04/2013 14.5 14.6 14.5 14.59 133,154
04/03/2013 14.64 14.75 14.45 14.5 265,987
04/02/2013 14.82 14.98 14.74 14.79 218,244
04/01/2013 15.05 15.1 14.85 14.94 169,073
03/28/2013 14.99 15.07 14.98 15.06 172,503
03/27/2013 14.91 15 14.81 15 189,896
03/26/2013 14.84 14.97 14.79 14.94 178,070
03/25/2013 14.94 14.97 14.78 14.83 144,636
03/22/2013 14.94 14.98 14.88 14.96 124,724
03/21/2013 14.9 14.96 14.84 14.95 150,262
03/20/2013 14.9 14.98 14.861 14.94 119,524
03/19/2013 14.83 14.9 14.73 14.83 153,162
03/18/2013 14.73 14.86 14.68 14.79 118,515
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.