Royce Value Closed Fund (RVT) Historical Stock Data
16.48 ↑0.25 (1.54%)
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 14 days where Royce Value Closed Fund closed green and 16 days where RVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.24 | 16.48 | ↑$0.24 (1.48%) | 16.24 | 16.50 | 222.55K |
| 2024-11-21 | 15.97 | 16.23 | ↑$0.26 (1.63%) | 15.97 | 16.25 | 309.56K |
| 2024-11-20 | 15.94 | 15.93 | ↓$0.01 (-0.06%) | 15.80 | 16.00 | 145.48K |
| 2024-11-19 | 15.74 | 15.96 | ↑$0.22 (1.40%) | 15.72 | 16.03 | 167.96K |
| 2024-11-18 | 15.91 | 15.89 | ↓$0.02 (-0.13%) | 15.86 | 16.05 | 262.28K |
| 2024-11-15 | 16.05 | 15.93 | ↓$0.12 (-0.75%) | 15.90 | 16.33 | 218.31K |
| 2024-11-14 | 16.33 | 16.09 | ↓$0.24 (-1.47%) | 16.09 | 16.50 | 321.85K |
| 2024-11-13 | 16.79 | 16.35 | ↓$0.44 (-2.62%) | 16.35 | 16.93 | 341.57K |
| 2024-11-12 | 16.78 | 16.79 | ↑$0.01 (0.06%) | 16.75 | 16.87 | 481.12K |
| 2024-11-11 | 16.73 | 16.90 | ↑$0.17 (1.02%) | 16.60 | 16.92 | 458.67K |
| 2024-11-08 | 16.33 | 16.54 | ↑$0.21 (1.29%) | 16.33 | 16.61 | 261.71K |
| 2024-11-07 | 16.30 | 16.37 | ↑$0.07 (0.43%) | 16.21 | 16.40 | 321.06K |
| 2024-11-06 | 16.07 | 16.31 | ↑$0.24 (1.49%) | 15.96 | 16.33 | 613.11K |
| 2024-11-05 | 15.15 | 15.42 | ↑$0.27 (1.78%) | 15.15 | 15.43 | 175.32K |
| 2024-11-04 | 15.14 | 15.19 | ↑$0.05 (0.33%) | 15.14 | 15.30 | 152.38K |
| 2024-11-01 | 15.19 | 15.17 | ↓$0.02 (-0.13%) | 15.15 | 15.34 | 229.34K |
| 2024-10-31 | 15.32 | 15.15 | ↓$0.17 (-1.11%) | 15.13 | 15.39 | 205.01K |
| 2024-10-30 | 15.35 | 15.39 | ↑$0.04 (0.26%) | 15.35 | 15.53 | 110.23K |
| 2024-10-29 | 15.42 | 15.36 | ↓$0.06 (-0.39%) | 15.33 | 15.44 | 152.37K |
| 2024-10-28 | 15.52 | 15.45 | ↓$0.07 (-0.45%) | 15.43 | 15.54 | 206.02K |
| 2024-10-25 | 15.49 | 15.38 | ↓$0.11 (-0.71%) | 15.31 | 15.59 | 170.68K |
| 2024-10-24 | 15.47 | 15.39 | ↓$0.08 (-0.52%) | 15.35 | 15.59 | 121.84K |
| 2024-10-23 | 15.50 | 15.44 | ↓$0.06 (-0.39%) | 15.30 | 15.55 | 163.83K |
| 2024-10-22 | 15.65 | 15.56 | ↓$0.09 (-0.58%) | 15.55 | 15.65 | 151.16K |
| 2024-10-21 | 15.82 | 15.67 | ↓$0.15 (-0.95%) | 15.64 | 15.82 | 153.38K |
| 2024-10-18 | 15.86 | 15.83 | ↓$0.03 (-0.19%) | 15.81 | 15.90 | 109.44K |
| 2024-10-17 | 15.97 | 15.85 | ↓$0.12 (-0.75%) | 15.83 | 15.97 | 180.19K |
| 2024-10-16 | 15.81 | 15.89 | ↑$0.08 (0.51%) | 15.79 | 15.98 | 151K |
| 2024-10-15 | 15.80 | 15.80 | ↑$0.00 (0.00%) | 15.75 | 15.89 | 157.34K |
| 2024-10-14 | 15.69 | 15.84 | ↑$0.15 (0.96%) | 15.66 | 15.86 | 153.20K |
Create an account or log in to view more rows.
$RVT When they tell me diversifying is for idiots
$RVT green shoots
$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