Royce Value Trust, Inc. Historical Stock Prices

RVT 
$14.4899
*  
0.1099
0.76%
Get RVT Alerts
*Delayed - data as of Dec. 26, 2014 9:31 ET  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
9:31  14.37  14.50  14.4899  14.4899 17,540
12/24/2014 14.41 14.48 14.34 14.38 128,510
12/23/2014 14.35 14.39 14.31 14.36 196,509
12/22/2014 14.3 14.35 14.23 14.26 242,017
12/19/2014 14.3 14.4099 14.23 14.33 241,036
12/18/2014 14.15 14.29 14.12 14.26 296,337
12/17/2014 13.63 14.01 13.6055 13.99 251,605
12/16/2014 13.53 13.83 13.52 13.63 289,307
12/15/2014 13.98 14.078 13.6 13.65 432,049
12/12/2014 14.34 14.37 13.95 13.95 303,862
12/11/2014 14.37 14.6199 14.35 14.5 460,257
12/10/2014 15.33 15.37 15.12 15.14 450,828
12/09/2014 15.17 15.33 15.04 15.33 259,578
12/08/2014 15.38 15.47 15.31 15.36 253,138
12/05/2014 15.33 15.4 15.3014 15.4 162,152
12/04/2014 15.17 15.41 15.12 15.35 202,598
12/03/2014 15.06 15.2665 15.02 15.23 266,916
12/02/2014 14.88 15.05 14.84 15.05 186,662
12/01/2014 15.18 15.18 14.89 14.89 170,663
11/28/2014 15.3 15.3 15.23 15.25 56,452
11/26/2014 15.33 15.36 15.3101 15.33 101,102
11/25/2014 15.33 15.4 15.28 15.31 277,855
11/24/2014 15.23 15.378 15.23 15.34 164,043
11/21/2014 15.4 15.45 15.25 15.28 137,846
11/20/2014 15.18 15.22 15.163 15.21 104,260
11/19/2014 15.34 15.36 15.15 15.23 137,075
11/18/2014 15.29 15.38 15.28 15.38 232,230
11/17/2014 15.3 15.33 15.23 15.29 186,214
11/14/2014 15.36 15.36 15.3 15.32 98,466
11/13/2014 15.38 15.44 15.31 15.35 165,514
11/12/2014 15.27 15.42 15.2401 15.4 124,000
11/11/2014 15.27 15.33 15.24 15.33 120,874
11/10/2014 15.25 15.31 15.231 15.29 96,641
11/07/2014 15.23 15.26 15.189 15.24 117,361
11/06/2014 15.21 15.25 15.1601 15.21 104,560
11/05/2014 15.22 15.22 15.15 15.17 122,290
11/04/2014 15.16 15.23 15.065 15.09 146,738
11/03/2014 15.24 15.34 15.17 15.17 187,368
10/31/2014 15.03 15.23 15.01 15.23 232,797
10/30/2014 14.86 14.97 14.835 14.91 219,728
10/29/2014 14.97 15 14.87 14.96 134,704
10/28/2014 14.69 14.99 14.67 14.98 128,175
10/27/2014 14.62 14.65 14.52 14.64 102,459
10/24/2014 14.64 14.69 14.6 14.67 107,494
10/23/2014 14.62 14.75 14.5 14.64 222,518
10/22/2014 14.6 14.67 14.43 14.46 196,084
10/21/2014 14.27 14.6 14.27 14.56 190,984
10/20/2014 14.14 14.28 14.0901 14.18 321,207
10/17/2014 14.28 14.3999 14.14 14.14 291,126
10/16/2014 13.63 14.297 13.6 14.22 331,692
10/15/2014 13.7 13.88 13.41 13.86 451,247
10/14/2014 13.67 13.94 13.67 13.85 206,771
10/13/2014 13.88 13.96 13.64 13.65 266,676
10/10/2014 14 14.15 13.86 13.87 355,314
10/09/2014 14.27 14.2799 14.07 14.07 305,568
10/08/2014 14.17 14.32 14 14.32 383,924
10/07/2014 14.26 14.33 14.17 14.19 374,287
10/06/2014 14.59 14.6071 14.3 14.31 170,818
10/03/2014 14.4 14.55 14.37 14.53 195,410
10/02/2014 14.35 14.397 14.02 14.33 342,986
10/01/2014 14.49 14.51 14.32 14.4 180,155
09/30/2014 14.6 14.6156 14.5 14.5 174,698
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
06/27/2014 15.96 15.98 15.87 15.96 171,604
06/26/2014 15.96 16 15.88 15.95 136,640
06/25/2014 15.92 16 15.92 16 139,299
06/24/2014 15.98 16.06 15.92 15.95 140,557
06/23/2014 15.97 16.07 15.961 16.03 166,009
06/20/2014 15.96 15.99 15.92 15.95 127,940
06/19/2014 15.89 15.915 15.85 15.91 132,864
06/18/2014 15.69 15.89 15.69 15.85 203,845
06/17/2014 15.58 15.75 15.58 15.75 154,338
06/16/2014 15.6 15.63 15.52 15.57 128,504
06/13/2014 15.67 15.75 15.5571 15.6 200,797
06/12/2014 15.84 15.84 15.6301 15.64 152,326
06/11/2014 16.03 16.11 15.98 16.08 264,425
06/10/2014 15.9 16.05 15.87 16.05 152,653
06/09/2014 15.84 16.01 15.84 15.9 170,267
06/06/2014 15.78 15.9 15.75 15.82 189,911
06/05/2014 15.55 15.82 15.52 15.73 290,314
06/04/2014 15.53 15.6 15.48 15.54 217,489
06/03/2014 15.53 15.55 15.433 15.55 183,784
06/02/2014 15.52 15.6 15.42 15.53 171,939
05/30/2014 15.55 15.6 15.4401 15.5 229,485
05/29/2014 15.54 15.61 15.52 15.54 163,413
05/28/2014 15.48 15.51 15.44 15.5 178,312
05/27/2014 15.49 15.53 15.44 15.5 380,436
05/23/2014 15.39 15.45 15.36 15.43 187,699
05/22/2014 15.27 15.45 15.23 15.37 284,089
05/21/2014 15.2 15.2682 15.16 15.23 286,063
05/20/2014 15.29 15.3 15.08 15.19 200,242
05/19/2014 15.25 15.37 15.1901 15.31 496,175
05/16/2014 15.21 15.31 15.15 15.31 179,859
05/15/2014 15.27 15.27 15.04 15.16 290,808
05/14/2014 15.37 15.4 15.27 15.31 241,536
05/13/2014 15.48 15.507 15.37 15.41 280,908
05/12/2014 15.39 15.45 15.32 15.43 368,620
05/09/2014 15.18 15.29 15.18 15.25 406,272
05/08/2014 15.42 15.52 15.19 15.19 1,015,402
05/07/2014 15.53 15.53 15.388 15.43 165,682
05/06/2014 15.58 15.6 15.44 15.48 118,786
05/05/2014 15.55 15.62 15.47 15.59 138,920
05/02/2014 15.56 15.7 15.5001 15.61 91,779
05/01/2014 15.62 15.64 15.48 15.55 127,379
04/30/2014 15.52 15.6 15.43 15.58 132,517
04/29/2014 15.56 15.58 15.51 15.55 131,105
04/28/2014 15.51 15.55 15.36 15.48 126,161
04/25/2014 15.64 15.64 15.45 15.51 156,447
04/24/2014 15.75 15.75 15.6 15.64 154,521
04/23/2014 15.73 15.73 15.62 15.7 151,119
04/22/2014 15.57 15.75 15.57 15.75 116,315
04/21/2014 15.45 15.58 15.45 15.55 127,482
04/17/2014 15.42 15.5 15.36 15.44 188,763
04/16/2014 15.35 15.48 15.32 15.44 97,124
04/15/2014 15.32 15.408 15.05 15.27 150,348
04/14/2014 15.35 15.4 15.18 15.25 193,450
04/11/2014 15.28 15.422 15.18 15.22 151,521
04/10/2014 15.69 15.7 15.31 15.41 240,574
04/09/2014 15.54 15.7 15.5 15.68 208,717
04/08/2014 15.43 15.52 15.35 15.49 158,203
04/07/2014 15.54 15.561 15.34 15.4 210,988
04/04/2014 15.92 15.95 15.55 15.58 252,729
04/03/2014 15.88 15.88 15.74 15.82 195,301
04/02/2014 15.77 15.8855 15.73 15.86 228,361
04/01/2014 15.73 15.81 15.69 15.77 176,642
03/31/2014 15.93 15.93 15.51 15.73 246,719
03/28/2014 15.4 15.55 15.39 15.5 171,119
03/27/2014 15.46 15.5 15.34 15.39 168,265
03/26/2014 15.69 15.7 15.48 15.5 137,010
03/25/2014 15.66 15.72 15.57 15.66 118,986
03/24/2014 15.65 15.69 15.53 15.57 167,359
03/21/2014 15.69 15.75 15.6 15.61 114,351
03/20/2014 15.57 15.67 15.536 15.61 97,582
03/19/2014 15.68 15.74 15.5738 15.61 141,470
03/18/2014 15.58 15.7 15.58 15.68 236,380
03/17/2014 15.62 15.66 15.55 15.56 259,480
03/14/2014 15.63 15.702 15.56 15.6 104,295
03/13/2014 15.9 15.92 15.61 15.66 128,724
03/12/2014 15.79 15.94 15.72 15.9 525,758
03/11/2014 15.9 16.06 15.81 15.84 606,695
03/10/2014 16.1 16.15 16.06 16.13 142,462
03/07/2014 16.2 16.2 16.05 16.14 147,333
03/06/2014 16.21 16.2407 16.11 16.15 133,583
03/05/2014 16.19 16.21 16.11 16.17 141,044
03/04/2014 15.97 16.4 15.97 16.22 327,118
03/03/2014 15.84 15.97 15.71 15.81 324,258
02/28/2014 15.85 15.95 15.814 15.95 425,191
02/27/2014 15.75 15.85 15.73 15.81 128,013
02/26/2014 15.76 15.78 15.7 15.78 183,844
02/25/2014 15.75 15.78 15.64 15.74 241,613
02/24/2014 15.6 15.79 15.6 15.72 181,019
02/21/2014 15.61 15.75 15.57 15.6 325,853
02/20/2014 15.45 15.59 15.438 15.57 202,454
02/19/2014 15.52 15.64 15.42 15.44 148,419
02/18/2014 15.51 15.64 15.5 15.57 246,018
02/14/2014 15.43 15.5799 15.38 15.51 155,122
02/13/2014 15.19 15.46 15.18 15.45 118,279
02/12/2014 15.28 15.32 15.24 15.3 146,711
02/11/2014 15.13 15.28 15.1 15.26 124,924
02/10/2014 15.07 15.1499 14.96 15.09 127,149
02/07/2014 14.95 15.07 14.94 15.07 151,575
02/06/2014 14.8 14.92 14.6 14.88 217,987
02/05/2014 14.85 14.85 14.63 14.74 215,497
02/04/2014 14.8 14.89 14.73 14.86 178,912
02/03/2014 15.23 15.23 14.64 14.72 351,364
01/31/2014 15.14 15.32 15.1 15.24 132,950
01/30/2014 15.33 15.41 15.27 15.34 170,117
01/29/2014 15.28 15.33 15.1199 15.19 217,157
01/28/2014 15.3 15.42 15.25 15.42 139,260
01/27/2014 15.42 15.44 15.16 15.28 151,284
01/24/2014 15.72 15.72 15.3601 15.43 161,268
01/23/2014 15.89 15.8902 15.74 15.84 111,329
01/22/2014 15.95 16.01 15.86 15.97 203,698
01/21/2014 15.94 15.9682 15.79 15.91 163,710
01/17/2014 15.91 15.96 15.84 15.87 104,676
01/16/2014 15.86 15.91 15.8098 15.91 143,290
01/15/2014 15.84 15.9 15.82 15.86 84,677
01/14/2014 15.69 15.83 15.65 15.81 143,859
01/13/2014 15.76 15.8 15.53 15.62 169,871
01/10/2014 15.82 15.82 15.735 15.82 110,672
01/09/2014 15.8 15.8599 15.74 15.77 131,123
01/08/2014 15.88 15.92 15.74 15.82 123,207
01/07/2014 15.98 15.98 15.78 15.86 158,629
01/06/2014 15.8 15.8 15.668 15.76 147,384
01/03/2014 15.64 15.73 15.56 15.73 308,020
01/02/2014 16.49 16.49 15.51 15.65 289,669
12/31/2013 16.02 16.091 15.955 16.01 126,964
12/30/2013 16.18 16.213 15.921 16.04 177,472
12/27/2013 16.16 16.2 16.0543 16.11 111,924
12/26/2013 16 16.06 15.96 16.06 99,074
12/24/2013 15.96 15.99 15.906 15.99 64,975
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?