Royce Value Trust, Inc. Historical Stock Prices

RVT 
$14.28
*  
0.10
0.71%
Get RVT Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-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  14.22  14.28  14.15  14.28 113,260
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
02/26/2015 14.73 14.79 14.65 14.7564 152,813
02/25/2015 14.69 14.71 14.58 14.69 159,961
02/24/2015 14.52 14.69 14.51 14.69 261,591
02/23/2015 14.62 14.68 14.51 14.55 200,524
02/20/2015 14.55 14.7 14.47 14.67 196,555
02/19/2015 14.48 14.6 14.38 14.57 192,588
02/18/2015 14.44 14.58 14.38 14.58 152,208
02/17/2015 14.48 14.48 14.36 14.44 167,261
02/13/2015 14.53 14.5817 14.45 14.45 183,955
02/12/2015 14.36 14.59 14.31 14.58 204,332
02/11/2015 14.27 14.35 14.2 14.34 154,298
02/10/2015 14.27 14.4 14.25 14.34 192,105
02/09/2015 14.23 14.348 14.16 14.22 180,953
02/06/2015 14.3 14.41 14.22 14.33 199,822
02/05/2015 14.23 14.33 14.2 14.33 208,655
02/04/2015 14.15 14.26 14.15 14.22 240,694
02/03/2015 13.96 14.18 13.92 14.18 256,815
02/02/2015 13.86 13.93 13.74 13.93 236,852
01/30/2015 13.92 14.01 13.83 13.83 252,427
01/29/2015 13.86 14.01 13.81 13.98 185,973
01/28/2015 14.09 14.09 13.86 13.88 213,959
01/27/2015 13.98 14.03 13.86 14 141,540
01/26/2015 14.12 14.12 14.01 14.08 184,601
01/23/2015 14.04 14.15 14 14.12 162,077
01/22/2015 13.98 14.1 13.8601 14.06 148,287
01/21/2015 13.82 13.92 13.79 13.88 223,865
01/20/2015 13.9 13.92 13.77 13.84 260,443
01/16/2015 13.7 13.94 13.68 13.94 132,283
01/15/2015 13.95 13.95 13.66 13.76 191,079
01/14/2015 13.84 13.94 13.74 13.9 188,607
01/13/2015 14.06 14.1799 13.81 13.96 191,018
01/12/2015 14.03 14.04 13.84 13.99 123,917
01/09/2015 14.12 14.1203 13.97 14.01 111,168
01/08/2015 13.98 14.15 13.98 14.11 181,572
01/07/2015 13.94 13.97 13.85 13.95 270,340
01/06/2015 13.92 13.97 13.7 13.81 205,942
01/05/2015 14.15 14.2199 13.91 13.91 275,173
01/02/2015 14.37 14.43 14.21 14.3 103,526
12/31/2014 14.45 14.49 14.33 14.33 162,649
12/30/2014 14.47 14.52 14.39 14.39 204,902
12/29/2014 14.52 14.6 14.5001 14.54 190,065
12/26/2014 14.5 14.58 14.47 14.55 184,273
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
*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?