Royce Value Closed Fund (RVT) Historical Stock Data
14.97 ↑0.23 (1.56%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVT is down -0.19% a day on average. There have been 17 days where Royce Value Closed Fund closed green and 13 days where RVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 14.75 | 14.97 | ↑$0.22 (1.49%) | 14.75 | 15.06 | 139.45K |
| 2024-09-11 | 14.71 | 14.74 | ↑$0.03 (0.20%) | 14.40 | 14.76 | 237.89K |
| 2024-09-10 | 14.75 | 14.71 | ↓$0.04 (-0.27%) | 14.51 | 14.82 | 274.21K |
| 2024-09-09 | 14.70 | 14.68 | ↓$0.02 (-0.14%) | 14.65 | 14.77 | 226.74K |
| 2024-09-06 | 14.87 | 14.65 | ↓$0.22 (-1.48%) | 14.61 | 14.94 | 166.25K |
| 2024-09-05 | 15.04 | 14.90 | ↓$0.14 (-0.93%) | 14.85 | 15.12 | 192.19K |
| 2024-09-04 | 15.02 | 15.03 | ↑$0.01 (0.07%) | 15.02 | 15.18 | 150.44K |
| 2024-09-03 | 15.50 | 15.06 | ↓$0.44 (-2.84%) | 15.06 | 15.54 | 214.79K |
| 2024-08-30 | 15.47 | 15.55 | ↑$0.08 (0.52%) | 15.43 | 15.62 | 199.24K |
| 2024-08-29 | 15.40 | 15.49 | ↑$0.09 (0.58%) | 15.40 | 15.60 | 199.49K |
| 2024-08-28 | 15.50 | 15.40 | ↓$0.10 (-0.65%) | 15.28 | 15.52 | 156.34K |
| 2024-08-27 | 15.50 | 15.49 | ↓$0.01 (-0.06%) | 15.39 | 15.51 | 224.26K |
| 2024-08-26 | 15.70 | 15.59 | ↓$0.11 (-0.70%) | 15.58 | 15.77 | 312.27K |
| 2024-08-23 | 15.25 | 15.48 | ↑$0.23 (1.51%) | 15.20 | 15.56 | 315.19K |
| 2024-08-21 | 15.13 | 15.21 | ↑$0.08 (0.53%) | 15.06 | 15.25 | 192.84K |
| 2024-08-20 | 15.24 | 15.08 | ↓$0.16 (-1.05%) | 15.07 | 15.28 | 199.48K |
| 2024-08-19 | 15.15 | 15.25 | ↑$0.10 (0.66%) | 15.13 | 15.29 | 192.66K |
| 2024-08-16 | 15.03 | 15.17 | ↑$0.14 (0.93%) | 15.02 | 15.23 | 140.50K |
| 2024-08-15 | 15.05 | 15.13 | ↑$0.08 (0.53%) | 15.02 | 15.20 | 164.15K |
| 2024-08-14 | 14.91 | 14.90 | ↓$0.01 (-0.07%) | 14.75 | 14.97 | 255.30K |
| 2024-08-13 | 14.79 | 14.92 | ↑$0.13 (0.88%) | 14.76 | 14.96 | 183.74K |
| 2024-08-12 | 14.74 | 14.74 | ↑$0.00 (0.00%) | 14.63 | 14.84 | 194.16K |
| 2024-08-09 | 14.75 | 14.76 | ↑$0.01 (0.07%) | 14.63 | 14.78 | 232.82K |
| 2024-08-08 | 14.66 | 14.81 | ↑$0.15 (1.02%) | 14.62 | 14.81 | 280.10K |
| 2024-08-07 | 14.82 | 14.55 | ↓$0.27 (-1.82%) | 14.30 | 14.90 | 384.10K |
| 2024-08-06 | 14.40 | 14.55 | ↑$0.15 (1.04%) | 14.35 | 14.71 | 280.61K |
| 2024-08-05 | 14.34 | 14.35 | ↑$0.01 (0.07%) | 14.11 | 14.57 | 422.43K |
| 2024-08-02 | 15.37 | 14.95 | ↓$0.42 (-2.73%) | 14.81 | 15.37 | 596.70K |
| 2024-08-01 | 16.15 | 15.64 | ↓$0.51 (-3.16%) | 15.47 | 16.15 | 367.56K |
| 2024-07-31 | 15.98 | 16.01 | ↑$0.03 (0.19%) | 15.81 | 16.16 | 335.84K |
Create an account or log in to view more rows.
$RVT Ride this train. You won't regret.
$RVT this is going to skyrocket tmr!!!
$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!