Royce Value Closed Fund (RVT) Historical Stock Data
16.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVT is up 0.05% a day on average. There have been 18 days where Royce Value Closed Fund closed green and 12 days where RVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.29 | 16.32 | ↑$0.03 (0.18%) | 16.25 | 16.34 | 259.24K |
| 2025-12-23 | 16.27 | 16.18 | ↓$0.09 (-0.55%) | 16.15 | 16.32 | 287.93K |
| 2025-12-22 | 16.29 | 16.32 | ↑$0.03 (0.19%) | 16.29 | 16.49 | 275.09K |
| 2025-12-19 | 16.18 | 16.22 | ↑$0.04 (0.25%) | 16.10 | 16.54 | 255.51K |
| 2025-12-18 | 15.98 | 16.07 | ↑$0.09 (0.57%) | 15.98 | 16.15 | 220.02K |
| 2025-12-17 | 15.96 | 15.88 | ↓$0.08 (-0.50%) | 15.85 | 16.09 | 268.59K |
| 2025-12-16 | 16.00 | 15.95 | ↓$0.05 (-0.31%) | 15.88 | 16.24 | 237.34K |
| 2025-12-15 | 16.21 | 16.05 | ↓$0.16 (-0.99%) | 16.04 | 16.21 | 353.61K |
| 2025-12-12 | 16.43 | 16.16 | ↓$0.27 (-1.64%) | 16.09 | 16.46 | 371.94K |
| 2025-12-11 | 16.33 | 16.39 | ↑$0.06 (0.37%) | 16.31 | 16.50 | 589.34K |
| 2025-12-10 | 16.46 | 16.87 | ↑$0.41 (2.49%) | 16.46 | 16.87 | 539.81K |
| 2025-12-09 | 16.46 | 16.47 | ↑$0.01 (0.06%) | 16.45 | 16.58 | 354.88K |
| 2025-12-08 | 16.51 | 16.41 | ↓$0.10 (-0.61%) | 16.38 | 16.56 | 427.24K |
| 2025-12-05 | 16.35 | 16.37 | ↑$0.02 (0.12%) | 16.33 | 16.50 | 237.74K |
| 2025-12-04 | 16.40 | 16.31 | ↓$0.09 (-0.55%) | 16.31 | 16.50 | 237.85K |
| 2025-12-03 | 16.20 | 16.40 | ↑$0.20 (1.23%) | 16.20 | 16.40 | 218.68K |
| 2025-12-02 | 16.13 | 16.17 | ↑$0.04 (0.25%) | 16.04 | 16.23 | 256.95K |
| 2025-12-01 | 16.17 | 16.08 | ↓$0.09 (-0.56%) | 16.08 | 16.26 | 343.31K |
| 2025-11-28 | 16.20 | 16.25 | ↑$0.05 (0.31%) | 16.14 | 16.25 | 84.50K |
| 2025-11-26 | 16.00 | 16.13 | ↑$0.13 (0.81%) | 15.98 | 16.24 | 229.90K |
| 2025-11-25 | 15.66 | 15.97 | ↑$0.31 (1.98%) | 15.66 | 16.10 | 308.31K |
| 2025-11-24 | 15.47 | 15.66 | ↑$0.19 (1.23%) | 15.47 | 15.68 | 173.81K |
| 2025-11-21 | 15.03 | 15.38 | ↑$0.35 (2.33%) | 15.03 | 15.49 | 273.49K |
| 2025-11-20 | 15.41 | 14.99 | ↓$0.42 (-2.73%) | 14.97 | 15.57 | 442.06K |
| 2025-11-19 | 15.21 | 15.25 | ↑$0.04 (0.26%) | 15.21 | 15.46 | 300.29K |
| 2025-11-18 | 15.12 | 15.21 | ↑$0.09 (0.60%) | 15.06 | 15.31 | 237.59K |
| 2025-11-17 | 15.50 | 15.20 | ↓$0.30 (-1.94%) | 15.15 | 15.53 | 322.50K |
| 2025-11-14 | 15.40 | 15.50 | ↑$0.10 (0.65%) | 15.23 | 15.63 | 264.91K |
| 2025-11-13 | 15.80 | 15.50 | ↓$0.30 (-1.90%) | 15.49 | 15.96 | 310.06K |
| 2025-11-12 | 15.95 | 15.91 | ↓$0.04 (-0.25%) | 15.91 | 16.05 | 184.71K |
Create an account or log in to view more rows.
$RVT unstoppable up wow
$RVT rocket fuel tanks are full. Gonna shoot to the stars
$RVT how long until we take off?
$RVT Buy Buy Buy
$RVT Any red I see I shall buy
$RVT we’re fucked tomorrow boys
$RVT what happened?
$RVT Buy the dip.
$RVT Spike it!
$RVT Don't like that...