U.S. markets open in 3 hours 4 minutes

Royce Value Trust Inc. (RVT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.74-0.06 (-0.41%)
Al cierre: 04:00PM EDT
14.74 0.00 (0.00%)
Fuera de horario: 05:38PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202414.6414.7714.6414.7414.74128,900
07 may 202414.8114.8514.7514.8014.80135,600
06 may 202414.6514.7414.6314.7414.74118,900
03 may 202414.6314.6714.5014.5114.51151,600
02 may 202414.3114.4314.1814.4314.43179,200
01 may 202414.1014.2914.0014.1314.13292,100
30 abr 202414.2514.3114.1014.1114.11158,400
29 abr 202414.3314.3914.2814.3114.31133,900
26 abr 202414.2514.3214.1514.2914.29125,700
25 abr 202414.1014.1914.0114.1514.15198,500
24 abr 202414.2814.3214.1514.2114.21174,500
23 abr 202414.0714.2914.0714.2214.22172,500
22 abr 202413.9114.0613.9114.0514.05221,400
19 abr 202413.9214.0713.7813.8513.85185,700
18 abr 202413.9314.0513.8913.9413.94173,500
17 abr 202414.0514.1313.8813.9113.91226,700
16 abr 202413.9914.0613.9213.9713.97283,800
15 abr 202414.3714.4914.0614.0914.09169,000
12 abr 202414.4814.4914.2714.2814.28201,800
11 abr 202414.6014.6314.4114.5414.54250,000
10 abr 202414.5814.6914.3314.5114.51206,500
09 abr 202414.9715.0014.7714.8614.86275,100
08 abr 202414.8515.0014.8514.8814.88186,300
05 abr 202414.6414.8614.6214.8214.82180,700
04 abr 202414.9314.9514.5714.6314.63314,900
03 abr 202414.6914.8914.6914.8214.82139,000
02 abr 202414.9014.9514.6814.7314.73203,500
01 abr 202415.2415.2414.9815.0615.06271,900
28 mar 202415.1115.2115.1115.1715.17261,300
27 mar 202414.9215.0914.8515.0915.09471,700
26 mar 202414.7114.8214.7014.7714.77336,700
25 mar 202414.7814.8814.6914.6914.69208,700
22 mar 202414.9214.9214.7314.7814.78390,400
21 mar 202414.6314.8214.6314.8214.82347,300
20 mar 202414.2714.5914.2314.5314.53169,900
19 mar 202414.1614.2914.1514.2814.28203,500
18 mar 202414.3914.3914.1814.2014.20178,300
15 mar 202414.2614.3814.2214.2714.27146,400
14 mar 202414.5414.5714.2114.2714.27164,000
13 mar 202414.5914.6314.5114.5614.56148,600
12 mar 202414.6414.6414.4614.5114.51228,800
11 mar 202414.5514.5614.4414.5314.53189,100
08 mar 202414.5614.7514.5314.5514.55249,200
08 mar 20240.27 Dividendo
07 mar 202414.8214.9314.7814.8114.54216,300
06 mar 202414.7514.8014.7014.7814.51228,600
05 mar 202414.7414.7814.6014.6414.37204,000
04 mar 202414.7614.7914.7114.7514.48231,700
01 mar 202414.7214.7914.6214.7614.49205,600
29 feb 202414.6314.7414.5514.6814.41165,900
28 feb 202414.6114.6514.5114.5514.28140,300
27 feb 202414.6014.6514.5514.6514.38270,500
26 feb 202414.5514.5714.4114.4914.23242,800
23 feb 202414.5314.5414.4114.4814.22154,100
22 feb 202414.4014.4814.3614.4014.14273,600
21 feb 202414.3614.3714.2514.3314.07180,600
20 feb 202414.5814.5814.3614.3814.12251,800
16 feb 202414.6714.7114.5714.6014.33278,200
15 feb 202414.6114.7714.6114.7614.49220,400
14 feb 202414.4014.5214.3314.5114.25209,700
13 feb 202414.3914.3914.1614.2513.99340,200
12 feb 202414.5514.7514.5414.6814.41222,000
09 feb 202414.4414.5214.3614.4914.23198,100
08 feb 202414.2614.3714.1714.3414.08253,900
07 feb 202414.2814.2814.0614.2013.94273,600
06 feb 202414.0414.1914.0414.1913.93212,600
05 feb 202414.1514.1513.8814.0413.78389,300
02 feb 202414.3414.3814.2314.2814.02261,000
01 feb 202414.4514.4814.2214.4214.16238,600
31 ene 202414.5514.5614.3414.3614.10206,600
30 ene 202414.5014.5514.4514.5514.28212,100
29 ene 202414.4014.5514.4014.5314.27287,200
26 ene 202414.3114.4614.2514.3114.05212,500
25 ene 202414.5314.5714.3414.3514.09261,300
24 ene 202414.5514.5514.3814.4114.15219,400
23 ene 202414.5114.5514.3414.3914.13253,200
22 ene 202414.1814.4514.1114.4014.14262,900
19 ene 202414.0514.0813.8814.0813.82256,600
18 ene 202413.9114.0013.8213.9713.72244,300
17 ene 202413.7513.8013.6713.7713.52293,300
16 ene 202413.9514.0013.7913.8013.55257,200
12 ene 202414.1314.2013.9614.0613.80225,400
11 ene 202414.0914.1113.8314.0313.77357,900
10 ene 202414.0814.1714.0414.1713.91219,000
09 ene 202414.1314.1314.0114.0813.82224,100
08 ene 202414.1514.2414.0814.2113.95313,800
05 ene 202414.0514.2114.0014.0313.77233,100
04 ene 202414.0614.2114.0614.0913.83280,600
03 ene 202414.4214.4314.0214.0413.78361,500
02 ene 202414.5214.5514.3114.5014.24329,400
29 dic 202314.6614.7214.5514.5614.29316,300
28 dic 202314.5814.7314.5714.7214.45265,700
27 dic 202314.6814.7314.6214.6714.40266,100
26 dic 202314.5914.6914.5714.6314.36247,300
22 dic 202314.5014.7114.4514.5614.29406,000
21 dic 202314.3214.4214.2214.3314.07331,500
20 dic 202314.3914.5214.1714.1813.92245,100
19 dic 202314.1014.4514.1014.3814.12259,700
18 dic 202314.0714.1914.0314.0613.80275,000
15 dic 202314.1914.3614.0314.0513.79216,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...