Royce Value Closed Fund (RVT) Historical Stock Data
15.73 ↑0.52 (3.42%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.19 | 15.73 | ↑$0.54 (3.55%) | 15.19 | 15.73 | 466.53K |
| 2024-12-19 | 15.48 | 15.21 | ↓$0.27 (-1.74%) | 15.16 | 15.67 | 467.23K |
| 2024-12-18 | 15.96 | 15.43 | ↓$0.53 (-3.32%) | 15.41 | 16.08 | 387.78K |
| 2024-12-17 | 15.92 | 15.96 | ↑$0.04 (0.25%) | 15.88 | 16.05 | 636.16K |
| 2024-12-16 | 15.93 | 15.93 | ↑$0.00 (0.00%) | 15.78 | 16.03 | 427.67K |
| 2024-12-13 | 16.10 | 15.86 | ↓$0.24 (-1.49%) | 15.86 | 16.13 | 60.60K |
| 2024-12-12 | 16.22 | 16.05 | ↓$0.16 (-1.02%) | 15.98 | 16.22 | 337.52K |
| 2024-12-11 | 16.82 | 16.66 | ↓$0.16 (-0.95%) | 16.53 | 16.83 | 383.34K |
| 2024-12-10 | 16.79 | 16.67 | ↓$0.11 (-0.69%) | 16.63 | 16.79 | 173.13K |
| 2024-12-09 | 16.89 | 16.70 | ↓$0.19 (-1.12%) | 16.70 | 16.91 | 264.64K |
| 2024-12-06 | 16.87 | 16.82 | ↓$0.05 (-0.30%) | 16.73 | 16.90 | 263.75K |
| 2024-12-05 | 16.90 | 16.72 | ↓$0.18 (-1.07%) | 16.72 | 16.91 | 225.09K |
| 2024-12-04 | 16.83 | 16.87 | ↑$0.04 (0.24%) | 16.77 | 16.90 | 250.31K |
| 2024-12-03 | 16.73 | 16.79 | ↑$0.06 (0.36%) | 16.70 | 16.86 | 301.31K |
| 2024-12-02 | 16.69 | 16.79 | ↑$0.10 (0.60%) | 16.67 | 16.81 | 226.83K |
| 2024-11-29 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.61 | 16.87 | 231.20K |
| 2024-11-27 | 16.74 | 16.64 | ↓$0.10 (-0.60%) | 16.60 | 16.83 | 263.60K |
| 2024-11-26 | 16.71 | 16.74 | ↑$0.03 (0.18%) | 16.60 | 16.82 | 359.67K |
| 2024-11-25 | 16.67 | 16.70 | ↑$0.03 (0.18%) | 16.65 | 16.84 | 232.01K |
| 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 |
Create an account or log in to view more rows.
$RVT I blocked some bears and I liked it!
$RVT This is just getting warmed up.
$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