Royce Value Trust, Inc. Common Stock Historical Stock Prices

RVT 
$11.88
*  
0.15
1.25%
Get RVT Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading RVT now
Exchange: NYSE

Community Rating:
View:    RVT After Hours
 
 
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 02-MAY-2015 TO 02-MAY-2016

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 11.95 11.97 11.79 11.88 165,709
05/02/2016 12.03 12.07 11.97 12.03 183,278
04/29/2016 11.99 12.0362 11.93 12.01 232,083
04/28/2016 12.04 12.12 12.02 12.04 230,918
04/27/2016 12.05 12.1 11.9933 12.1 134,221
04/26/2016 12.02 12.067 11.9828 12.05 277,843
04/25/2016 12.03 12.04 11.89 11.99 279,608
04/22/2016 11.84 12.01 11.8265 12.01 365,878
04/21/2016 11.87 11.97 11.82 11.84 238,563
04/20/2016 11.84 11.911 11.812 11.87 313,693
04/19/2016 11.79 11.88 11.78 11.82 384,407
04/18/2016 11.67 11.8799 11.62 11.76 297,049
04/15/2016 11.65 11.75 11.62 11.7 137,985
04/14/2016 11.67 11.77 11.67 11.68 172,974
04/13/2016 11.56 11.76 11.56 11.7 297,539
04/12/2016 11.35 11.56 11.35 11.49 271,602
04/11/2016 11.42 11.48 11.35 11.35 162,317
04/08/2016 11.4 11.4699 11.3 11.33 194,630
04/07/2016 11.46 11.46 11.3 11.35 407,337
04/06/2016 11.35 11.4822 11.34 11.44 107,641
04/05/2016 11.44 11.44 11.34 11.35 226,668
04/04/2016 11.63 11.63 11.5 11.5 184,614
04/01/2016 11.62 11.67 11.5701 11.66 183,609
03/31/2016 11.61 11.71 11.6 11.71 304,402
03/30/2016 11.6 11.67 11.58 11.63 286,820
03/29/2016 11.25 11.56 11.25 11.52 225,219
03/28/2016 11.3 11.39 11.29 11.29 214,662
03/24/2016 11.4 11.4 11.24 11.31 371,357
03/23/2016 11.51 11.54 11.42 11.43 216,027
03/22/2016 11.49 11.5999 11.48 11.55 139,315
03/21/2016 11.52 11.58 11.5 11.55 184,597
03/18/2016 11.41 11.579 11.41 11.51 242,880
03/17/2016 11.19 11.3901 11.19 11.34 430,336
03/16/2016 11.08 11.2 11.06 11.165 110,340
03/15/2016 11.2 11.2 11.05 11.11 261,335
03/14/2016 11.21 11.27 11.16 11.24 212,586
03/11/2016 11.14 11.25 11.14 11.22 314,063
03/10/2016 11.21 11.235 11.04 11.1 317,209
03/09/2016 11.44 11.48 11.37 11.42 148,830
03/08/2016 11.47 11.4719 11.31 11.41 587,676
03/07/2016 11.36 11.5199 11.3542 11.48 416,722
03/04/2016 11.3 11.47 11.2802 11.36 293,229
03/03/2016 11.12 11.34 11.085 11.34 488,995
03/02/2016 10.92 11.1 10.91 11.09 254,687
03/01/2016 10.85 10.94 10.8 10.94 401,019
02/29/2016 10.69 10.81 10.69 10.74 323,380
02/26/2016 10.72 10.72 10.65 10.71 207,963
02/25/2016 10.61 10.67 10.5518 10.67 252,245
02/24/2016 10.41 10.57 10.34 10.57 354,346
02/23/2016 10.44 10.53 10.42 10.5 276,940
02/22/2016 10.5 10.53 10.47 10.51 259,033
02/19/2016 10.29 10.42 10.27 10.41 233,002
02/18/2016 10.4 10.42 10.32 10.33 296,790
02/17/2016 10.25 10.387 10.25 10.36 278,341
02/16/2016 10.09 10.23 10.09 10.15 614,963
02/12/2016 9.9 10.05 9.81 9.99 255,119
02/11/2016 9.84 9.91 9.73 9.86 533,495
02/10/2016 10.06 10.16 10 10.02 262,524
02/09/2016 9.96 10.15 9.9 10.06 445,305
02/08/2016 10.12 10.12 9.93 10.09 427,855
02/05/2016 10.39 10.43 10.2 10.25 522,870
02/04/2016 10.34 10.58 10.31 10.41 516,891
02/03/2016 10.41 10.44 10.18 10.35 457,452
02/02/2016 10.38 10.41 10.28 10.37 352,544
02/01/2016 10.43 10.57 10.3714 10.51 329,644
01/29/2016 10.25 10.5 10.25 10.47 323,098
01/28/2016 10.24 10.27 10.14 10.2 438,851
01/27/2016 10.17 10.23 10.07 10.12 341,490
01/26/2016 10.05 10.2 10.05 10.17 407,199
01/25/2016 10.17 10.17 10.02 10.03 271,306
01/22/2016 10.05 10.22 9.98 10.2 470,598
01/21/2016 9.84 9.968 9.8 9.85 504,294
01/20/2016 9.73 9.87 9.424 9.78 691,501
01/19/2016 10.1 10.14 9.85 9.88 574,821
01/15/2016 10.14 10.18 9.84 10.04 718,020
01/14/2016 10.29 10.4199 10.16 10.39 389,746
01/13/2016 10.67 10.73 10.16 10.3 412,571
01/12/2016 10.75 10.7699 10.49 10.67 379,776
01/11/2016 10.77 10.7732 10.5 10.64 329,011
01/08/2016 11.02 11.0799 10.71 10.74 446,068
01/07/2016 11.24 11.2799 10.95 11 523,726
01/06/2016 11.57 11.57 11.3 11.46 701,203
01/05/2016 11.7 11.815 11.58 11.69 776,720
01/04/2016 11.56 11.73 11.36 11.73 685,063
12/31/2015 11.74 11.84 11.71 11.77 714,632
12/30/2015 11.8 11.85 11.73 11.74 382,614
12/29/2015 11.77 11.9 11.77 11.83 644,150
12/28/2015 11.72 11.78 11.66 11.78 400,632
12/24/2015 11.72 11.75 11.68 11.72 255,083
12/23/2015 11.56 11.73 11.56 11.68 491,262
12/22/2015 11.43 11.57 11.3709 11.54 311,508
12/21/2015 11.29 11.46 11.29 11.42 436,618
12/18/2015 11.34 11.3499 11.25 11.28 303,007
12/17/2015 11.43 11.49 11.33 11.34 349,254
12/16/2015 11.35 11.48 11.3135 11.43 287,867
12/15/2015 11.22 11.34 11.21 11.29 318,269
12/14/2015 11.3 11.33 11.2 11.21 327,555
12/11/2015 11.4 11.45 11.28 11.29 315,399
12/10/2015 11.53 11.6199 11.49 11.49 381,940
12/09/2015 11.96 12.1099 11.9 11.92 435,577
12/08/2015 12.02 12.1 11.98 12.03 413,629
12/07/2015 12.21 12.29 12.09 12.09 274,561
12/04/2015 12.15 12.35 12.15 12.27 337,391
12/03/2015 12.38 12.39 12.09 12.21 312,720
12/02/2015 12.4 12.44 12.33 12.34 472,075
12/01/2015 12.36 12.47 12.33 12.43 328,689
11/30/2015 12.3 12.3901 12.2998 12.31 334,586
11/27/2015 12.28 12.3 12.24 12.28 88,198
11/25/2015 12.16 12.28 12.145 12.25 150,923
11/24/2015 12.04 12.21 12.04 12.19 256,251
11/23/2015 12.1 12.16 12.08 12.13 270,916
11/20/2015 12.04 12.15 12.04 12.1 283,119
11/19/2015 11.93 12.04 11.93 12.04 337,100
11/18/2015 11.92 11.98 11.86 11.96 554,076
11/17/2015 11.94 11.99 11.855 11.86 245,760
11/16/2015 11.83 11.9501 11.82 11.94 190,800
11/13/2015 11.92 11.9799 11.81 11.84 205,353
11/12/2015 12.05 12.1 11.96 11.96 268,566
11/11/2015 12.26 12.28 12.15 12.15 250,801
11/10/2015 12.23 12.2982 12.14 12.26 312,702
11/09/2015 12.35 12.4 12.21 12.29 461,125
11/06/2015 12.28 12.4 12.19 12.38 183,700
11/05/2015 12.29 12.32 12.22 12.3 152,211
11/04/2015 12.29 12.3266 12.21 12.28 341,127
11/03/2015 12.12 12.34 12.12 12.26 333,368
11/02/2015 12.09 12.24 11.95 12.12 759,898
10/30/2015 12.05 12.12 12 12.03 211,140
10/29/2015 12.13 12.2 12.01 12.04 241,910
10/28/2015 11.98 12.19 11.95 12.18 282,034
10/27/2015 12.12 12.1346 11.95 11.95 477,505
10/26/2015 12.19 12.2385 12.12 12.18 278,833
10/23/2015 12.23 12.28 12.13 12.22 441,647
10/22/2015 12.08 12.19 12.03 12.14 481,880
10/21/2015 12.14 12.18 11.98 11.98 387,060
10/20/2015 12.11 12.16 12.0755 12.13 209,529
10/19/2015 12.08 12.16 12.0539 12.13 297,021
10/16/2015 12.14 12.14 12 12.13 281,506
10/15/2015 11.96 12.13 11.89 12.1 384,453
10/14/2015 11.98 12.08 11.8869 11.91 255,552
10/13/2015 12.06 12.2 11.98 12 252,947
10/12/2015 12.06 12.19 12.05 12.12 150,531
10/09/2015 11.98 12.11 11.98 12.07 249,591
10/08/2015 11.85 12.05 11.8402 11.95 264,414
10/07/2015 11.72 11.85 11.71 11.85 324,624
10/06/2015 11.72 11.7601 11.62 11.69 344,222
10/05/2015 11.52 11.69 11.52 11.69 298,738
10/02/2015 11.25 11.49 11.14 11.46 274,222
10/01/2015 11.46 11.55 11.29 11.38 261,326
09/30/2015 11.44 11.5 11.35 11.5 267,069
09/29/2015 11.47 11.47 11.23 11.3 417,513
09/28/2015 11.75 11.75 11.32 11.48 315,283
09/25/2015 12 12 11.7083 11.79 213,691
09/24/2015 11.81 11.9 11.654 11.9 426,182
09/23/2015 11.94 12.01 11.78 11.86 285,066
09/22/2015 11.87 12 11.82 12 240,303
09/21/2015 12.02 12.08 11.9203 12.03 219,859
09/18/2015 11.94 12.05 11.61 12 181,376
09/17/2015 12.08 12.219 12.04 12.08 147,204
09/16/2015 11.94 12.07 11.94 12.07 197,927
09/15/2015 11.82 11.96 11.8 11.95 237,318
09/14/2015 11.9 11.924 11.8101 11.85 91,209
09/11/2015 11.89 11.94 11.8304 11.91 195,742
09/10/2015 11.94 12.03 11.9 11.96 264,729
09/09/2015 12.35 12.38 12.17 12.2 200,619
09/08/2015 12.23 12.34 12.23 12.32 201,282
09/04/2015 12.14 12.22 12.1 12.13 227,852
09/03/2015 12.27 12.33 12.2116 12.24 173,217
09/02/2015 12.24 12.32 12.1 12.27 215,773
09/01/2015 12.14 12.2199 12.0401 12.09 182,398
08/31/2015 12.27 12.38 12.27 12.29 216,638
08/28/2015 12.22 12.35 12.2 12.32 224,685
08/27/2015 12.19 12.28 12.13 12.27 315,433
08/26/2015 12.04 12.2099 11.89 12.14 373,288
08/25/2015 12.06 12.11 11.83 11.89 304,052
08/24/2015 11.73 12.2 10.83 11.76 591,430
08/21/2015 12.47 12.5696 12.32 12.45 375,098
08/20/2015 12.75 12.78 12.6 12.62 245,480
08/19/2015 12.87 12.88 12.77 12.85 276,211
08/18/2015 12.93 13.04 12.87 12.88 303,692
08/17/2015 12.87 13.01 12.87 13 141,494
08/14/2015 12.93 12.95 12.87 12.91 132,733
08/13/2015 12.92 12.98 12.89 12.93 120,926
08/12/2015 12.89 12.98 12.78 12.94 162,139
08/11/2015 12.88 12.97 12.86 12.96 171,375
08/10/2015 12.88 12.98 12.85 12.95 211,665
08/07/2015 12.87 12.93 12.74 12.77 201,852
08/06/2015 13.12 13.135 12.85 12.94 236,142
08/05/2015 13.15 13.19 13.06 13.1 155,024
08/04/2015 13.18 13.21 13.06 13.14 178,713
08/03/2015 13.19 13.29 13.07 13.23 160,835
07/31/2015 13.13 13.19 13.1101 13.19 130,301
07/30/2015 13.1 13.16 13.0409 13.13 167,050
07/29/2015 12.98 13.17 12.95 13.17 124,988
07/28/2015 12.98 13.01 12.85 13.01 212,932
07/27/2015 12.95 12.95 12.82 12.94 174,482
07/24/2015 13.14 13.16 12.9501 13.06 136,667
07/23/2015 13.26 13.29 13.13 13.14 159,009
07/22/2015 13.15 13.27 13.13 13.24 153,458
07/21/2015 13.35 13.35 13.22 13.22 152,290
07/20/2015 13.47 13.4996 13.32 13.34 165,314
07/17/2015 13.61 13.63 13.45 13.47 81,049
07/16/2015 13.64 13.65 13.57 13.6 164,323
07/15/2015 13.72 13.72 13.54 13.57 182,420
07/14/2015 13.7 13.76 13.67 13.71 168,549
07/13/2015 13.7 13.72 13.65 13.69 101,593
07/10/2015 13.63 13.66 13.58 13.65 124,709
07/09/2015 13.53 13.5954 13.44 13.5 227,813
07/08/2015 13.56 13.62 13.41 13.45 158,585
07/07/2015 13.73 13.73 13.517 13.73 146,992
07/06/2015 13.67 13.73 13.59 13.69 198,888
07/02/2015 13.81 13.81 13.64 13.73 148,548
07/01/2015 13.9 13.9 13.76 13.82 109,798
06/30/2015 13.73 13.81 13.69 13.79 122,317
06/29/2015 13.97 13.97 13.68 13.68 223,180
06/26/2015 14.08 14.1 13.98 14.06 118,049
06/25/2015 14.08 14.08 14 14.03 135,691
06/24/2015 14.06 14.14 13.99 13.99 182,931
06/23/2015 14.08 14.14 14.08 14.1 144,607
06/22/2015 14.08 14.15 14.02 14.07 177,804
06/19/2015 14.05 14.09 14.01 14.03 119,074
06/18/2015 13.99 14.14 13.99 14.07 209,277
06/17/2015 14.05 14.07 13.95 14.02 141,755
06/16/2015 13.97 14.05 13.89 14.03 171,882
06/15/2015 13.94 14 13.88 14 116,702
06/12/2015 14.1 14.1 14 14.03 213,547
06/11/2015 14.08 14.13 14.08 14.1 168,399
06/10/2015 14.24 14.35 14.21 14.35 187,173
06/09/2015 14.21 14.24 14.13 14.17 165,756
06/08/2015 14.18 14.28 14.18 14.21 160,669
06/05/2015 14.15 14.28 14.121 14.23 118,092
06/04/2015 14.31 14.31 14.16 14.18 165,648
06/03/2015 14.23 14.35 14.23 14.33 159,324
06/02/2015 14.12 14.25 14.09 14.2 151,306
06/01/2015 14.14 14.2099 14.05 14.15 262,656
05/29/2015 14.28 14.28 14.1 14.1 334,528
05/28/2015 14.3 14.31 14.229 14.3 123,075
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
*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?