Royce Value Closed Fund (RVT) Historical Stock Data
14.80 ↑0.06 (0.41%)
As of May 7, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, RVT is down -0.18% a day on average. There have been 14 days where Royce Value Closed Fund closed green and 16 days where RVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.65 | 14.74 | ↑$0.09 (0.61%) | 14.63 | 14.74 | 118.93K |
| 2024-05-03 | 14.63 | 14.51 | ↓$0.12 (-0.82%) | 14.50 | 14.67 | 151.57K |
| 2024-05-02 | 14.31 | 14.43 | ↑$0.12 (0.84%) | 14.18 | 14.43 | 179.22K |
| 2024-05-01 | 14.10 | 14.13 | ↑$0.03 (0.21%) | 14.00 | 14.29 | 292.08K |
| 2024-04-30 | 14.25 | 14.11 | ↓$0.14 (-0.98%) | 14.10 | 14.31 | 158.40K |
| 2024-04-29 | 14.33 | 14.31 | ↓$0.02 (-0.14%) | 14.28 | 14.39 | 133.87K |
| 2024-04-26 | 14.25 | 14.29 | ↑$0.04 (0.28%) | 14.15 | 14.32 | 125.66K |
| 2024-04-25 | 14.10 | 14.15 | ↑$0.05 (0.35%) | 14.01 | 14.19 | 198.49K |
| 2024-04-24 | 14.28 | 14.21 | ↓$0.07 (-0.49%) | 14.15 | 14.32 | 174.51K |
| 2024-04-23 | 14.07 | 14.22 | ↑$0.15 (1.07%) | 14.07 | 14.29 | 172.46K |
| 2024-04-22 | 13.91 | 14.05 | ↑$0.14 (1.01%) | 13.91 | 14.06 | 220.99K |
| 2024-04-19 | 13.92 | 13.85 | ↓$0.07 (-0.50%) | 13.78 | 14.07 | 185.70K |
| 2024-04-18 | 13.93 | 13.94 | ↑$0.01 (0.07%) | 13.89 | 14.05 | 173.52K |
| 2024-04-17 | 14.05 | 13.91 | ↓$0.14 (-1.00%) | 13.88 | 14.13 | 226.72K |
| 2024-04-16 | 13.99 | 13.97 | ↓$0.02 (-0.14%) | 13.92 | 14.06 | 283.79K |
| 2024-04-15 | 14.37 | 14.09 | ↓$0.28 (-1.95%) | 14.06 | 14.49 | 169.01K |
| 2024-04-12 | 14.48 | 14.28 | ↓$0.20 (-1.38%) | 14.27 | 14.49 | 201.57K |
| 2024-04-11 | 14.60 | 14.54 | ↓$0.06 (-0.41%) | 14.42 | 14.63 | 250.01K |
| 2024-04-10 | 14.58 | 14.51 | ↓$0.07 (-0.48%) | 14.36 | 14.69 | 206.50K |
| 2024-04-09 | 14.97 | 14.86 | ↓$0.11 (-0.73%) | 14.77 | 15.00 | 275.07K |
| 2024-04-08 | 14.85 | 14.88 | ↑$0.03 (0.20%) | 14.85 | 15.00 | 186.30K |
| 2024-04-05 | 14.64 | 14.82 | ↑$0.18 (1.23%) | 14.62 | 14.86 | 180.74K |
| 2024-04-04 | 14.93 | 14.63 | ↓$0.30 (-2.01%) | 14.57 | 14.95 | 314.89K |
| 2024-04-03 | 14.69 | 14.82 | ↑$0.13 (0.88%) | 14.69 | 14.89 | 139.04K |
| 2024-04-02 | 14.90 | 14.73 | ↓$0.17 (-1.14%) | 14.68 | 14.94 | 203.46K |
| 2024-04-01 | 15.24 | 15.06 | ↓$0.18 (-1.18%) | 14.98 | 15.24 | 271.90K |
| 2024-03-28 | 15.11 | 15.17 | ↑$0.06 (0.40%) | 15.11 | 15.21 | 261.28K |
| 2024-03-27 | 14.92 | 15.09 | ↑$0.17 (1.14%) | 14.85 | 15.09 | 471.70K |
| 2024-03-26 | 14.71 | 14.77 | ↑$0.06 (0.41%) | 14.70 | 14.82 | 336.71K |
| 2024-03-25 | 14.78 | 14.69 | ↓$0.09 (-0.61%) | 14.69 | 14.88 | 208.65K |
Create an account or log in to view more rows.
$RVT low volume
expect flat or negative close
$RVT gonna come down hard today
$RVT love when bulls come out
$RVT come on I wana jump up and down
$RVT keep it going
$RVT choo choo
$RVT buy the fear
$RVT I blocked some bears and I liked it!
$RVT when's the offering?
$RVT wtf is going on?