Royce Value Trust Inc. Common Stockのデータ

Royce Value Trust Inc. Common Stockの基本情報

名前 Royce Value Trust Inc. Common Stock
ティッカー RVT
国 United States
上場年 1986.0
セクター nan

Royce Value Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.43 18.13 18.35 18.14 243800.0 18.14
2021-02-12 18.28 18.03 18.12 18.18 208800.0 18.18
2021-02-11 18.2 17.96 18.07 18.12 259500.0 18.12
2021-02-10 18.27 17.96 18.18 18.02 295300.0 18.02
2021-02-09 18.12 17.91 17.96 18.05 429600.0 18.05
2021-02-08 18.06 17.85 17.89 18.02 320400.0 18.02
2021-02-05 17.76 17.58 17.61 17.73 192300.0 17.73
2021-02-04 17.59 17.3 17.35 17.55 253800.0 17.55
2021-02-03 17.29 17.05 17.21 17.24 257200.0 17.24
2021-02-02 17.29 17.1 17.2 17.17 285600.0 17.17
2021-02-01 17.07 16.6 16.65 17.04 198800.0 17.04
2021-01-29 16.9 16.53 16.78 16.58 300800.0 16.58
2021-01-28 16.98 16.65 16.83 16.78 218800.0 16.78
2021-01-27 17.0 16.7 16.99 16.79 324900.0 16.79
2021-01-26 17.37 17.2 17.35 17.21 130100.0 17.21
2021-01-25 17.47 17.12 17.43 17.29 265800.0 17.29
2021-01-22 17.4 17.17 17.29 17.38 257200.0 17.38
2021-01-21 17.51 17.32 17.51 17.41 195800.0 17.41
2021-01-20 17.52 17.37 17.48 17.51 303200.0 17.51
2021-01-19 17.44 17.28 17.4 17.32 244100.0 17.32
2021-01-15 17.4 17.02 17.4 17.24 265500.0 17.24
2021-01-14 17.56 17.24 17.25 17.46 264900.0 17.46
2021-01-13 17.28 17.06 17.18 17.19 257000.0 17.19
2021-01-12 17.18 16.94 16.94 17.18 243100.0 17.18
2021-01-11 17.05 16.83 16.94 16.9 290800.0 16.9
2021-01-08 17.11 16.83 17.01 17.05 272600.0 17.05
2021-01-07 17.01 16.75 16.8 16.95 357800.0 16.95
2021-01-06 16.77 16.13 16.13 16.62 376200.0 16.62
2021-01-05 16.11 15.79 15.87 16.06 247800.0 16.06
2021-01-04 16.25 15.76 16.25 15.87 424700.0 15.87
2020-12-31 16.2 16.06 16.2 16.14 239400.0 16.14
2020-12-30 16.23 16.01 16.01 16.16 158900.0 16.16
2020-12-29 16.31 15.92 16.3 16.04 310900.0 16.04
2020-12-28 16.51 16.26 16.43 16.27 339400.0 16.27
2020-12-24 16.39 16.22 16.38 16.36 169500.0 16.36
2020-12-23 16.32 16.16 16.22 16.28 232800.0 16.28
2020-12-22 16.32 16.15 16.23 16.2 165200.0 16.2
2020-12-21 16.18 15.91 16.0 16.15 234300.0 16.15
2020-12-18 16.44 16.2 16.42 16.23 218300.0 16.23
2020-12-17 16.31 16.24 16.28 16.29 198700.0 16.29
2020-12-16 16.43 16.24 16.43 16.24 223400.0 16.24
2020-12-15 16.41 15.98 16.05 16.4 333500.0 16.4
2020-12-14 16.04 15.86 15.9 15.91 289600.0 15.91
2020-12-11 15.86 15.66 15.71 15.86 276400.0 15.86
2020-12-10 15.81 15.65 15.67 15.81 310400.0 15.81
2020-12-09 16.22 15.93 16.17 16.0 325200.0 15.75
2020-12-08 16.16 16.05 16.12 16.1 507800.0 15.85
2020-12-07 16.17 16.02 16.12 16.14 316200.0 15.89
2020-12-04 16.18 15.82 15.82 16.14 358200.0 15.89
2020-12-03 15.85 15.62 15.62 15.76 243400.0 15.51
2020-12-02 15.69 15.47 15.47 15.62 274300.0 15.38
2020-12-01 15.6 15.45 15.45 15.56 224200.0 15.32
2020-11-30 15.49 15.3 15.44 15.31 233100.0 15.07
2020-11-27 15.57 15.43 15.5 15.49 182400.0 15.25
2020-11-25 15.52 15.38 15.52 15.43 293100.0 15.19
2020-11-24 15.57 15.34 15.35 15.47 402400.0 15.23
2020-11-23 15.31 15.08 15.08 15.28 298200.0 15.04
2020-11-20 15.07 14.96 15.03 15.06 251100.0 14.82
2020-11-19 15.02 14.79 14.87 15.02 532700.0 14.79
2020-11-18 15.09 14.85 14.98 14.87 387300.0 14.64
2020-11-17 14.95 14.66 14.76 14.93 391900.0 14.7
2020-11-16 14.87 14.68 14.72 14.8 392900.0 14.57
2020-11-13 14.52 14.22 14.28 14.5 226800.0 14.27
2020-11-12 14.4 14.06 14.4 14.15 283000.0 13.93
2020-11-11 14.47 14.26 14.44 14.38 172600.0 14.16
2020-11-10 14.4 14.16 14.24 14.31 432500.0 14.09
2020-11-09 14.73 14.2 14.59 14.2 550600.0 13.98
2020-11-06 13.91 13.77 13.91 13.78 124100.0 13.56
2020-11-05 13.88 13.5 13.5 13.86 455500.0 13.64
2020-11-04 13.55 13.21 13.31 13.34 203200.0 13.13
2020-11-03 13.36 13.07 13.07 13.31 212100.0 13.1
2020-11-02 12.91 12.77 12.79 12.86 231700.0 12.66
2020-10-30 13.01 12.67 12.82 12.68 243800.0 12.48
2020-10-29 12.9 12.68 12.73 12.87 170400.0 12.67
2020-10-28 12.89 12.66 12.89 12.74 476900.0 12.54
2020-10-27 13.26 13.0 13.18 13.01 196500.0 12.81
2020-10-26 13.43 13.08 13.37 13.2 258300.0 12.99
2020-10-23 13.67 13.48 13.66 13.56 137700.0 13.35
2020-10-22 13.64 13.44 13.54 13.61 251500.0 13.4
2020-10-21 13.62 13.5 13.5 13.51 163600.0 13.3
2020-10-20 13.67 13.51 13.61 13.57 175300.0 13.36
2020-10-19 13.76 13.5 13.73 13.55 275900.0 13.34
2020-10-16 13.74 13.61 13.61 13.65 193900.0 13.44
2020-10-15 13.65 13.39 13.43 13.64 322200.0 13.43
2020-10-14 13.82 13.52 13.79 13.63 274400.0 13.42
2020-10-13 13.75 13.63 13.71 13.75 463900.0 13.54
2020-10-12 13.76 13.65 13.71 13.76 224700.0 13.55
2020-10-09 13.73 13.56 13.63 13.62 277200.0 13.41
2020-10-08 13.59 13.46 13.5 13.53 158900.0 13.32
2020-10-07 13.47 13.35 13.39 13.41 250600.0 13.2
2020-10-06 13.49 13.24 13.33 13.27 254200.0 13.06
2020-10-05 13.24 12.98 12.98 13.24 247300.0 13.03
2020-10-02 12.92 12.6 12.61 12.9 273800.0 12.7
2020-10-01 12.84 12.64 12.67 12.76 191300.0 12.56
2020-09-30 12.82 12.58 12.58 12.64 292200.0 12.44
2020-09-29 12.68 12.52 12.63 12.58 187100.0 12.38
2020-09-28 12.68 12.55 12.56 12.59 297100.0 12.39
2020-09-25 12.44 12.16 12.26 12.41 366300.0 12.22
2020-09-24 12.35 12.08 12.22 12.22 239700.0 12.03
2020-09-23 12.62 12.21 12.6 12.21 251700.0 12.02
2020-09-22 12.63 12.44 12.58 12.57 291800.0 12.37
2020-09-21 12.65 12.39 12.65 12.54 301900.0 12.34
2020-09-18 13.1 12.84 12.98 12.87 148000.0 12.67
2020-09-17 13.01 12.82 12.89 12.96 197500.0 12.76
2020-09-16 13.17 13.0 13.01 13.06 115400.0 12.86
2020-09-15 13.13 12.92 13.03 12.94 172000.0 12.74
2020-09-14 12.98 12.83 12.83 12.97 301200.0 12.77
2020-09-11 12.91 12.63 12.85 12.74 227100.0 12.54
2020-09-10 13.08 12.75 12.97 12.79 231900.0 12.59
2020-09-09 13.23 13.09 13.1 13.18 199700.0 12.73
2020-09-08 13.25 12.96 13.17 12.97 331100.0 12.53
2020-09-04 13.56 13.01 13.45 13.35 292900.0 12.89
2020-09-03 13.76 13.28 13.76 13.45 308100.0 12.99
2020-09-02 13.81 13.67 13.75 13.78 156500.0 13.31
2020-09-01 13.7 13.51 13.51 13.69 204800.0 13.22
2020-08-31 13.71 13.53 13.71 13.55 173400.0 13.09
2020-08-28 13.77 13.69 13.7 13.71 169700.0 13.24
2020-08-27 13.69 13.45 13.53 13.68 414900.0 13.21
2020-08-26 13.56 13.44 13.5 13.48 211000.0 13.02
2020-08-25 13.57 13.42 13.57 13.49 313600.0 13.03
2020-08-24 13.53 13.46 13.49 13.52 220200.0 13.06
2020-08-21 13.5 13.39 13.5 13.42 163700.0 12.96
2020-08-20 13.57 13.5 13.51 13.5 126200.0 13.04
2020-08-19 13.71 13.62 13.66 13.64 280300.0 13.17
2020-08-18 13.8 13.66 13.75 13.68 188800.0 13.21
2020-08-17 13.82 13.68 13.74 13.74 208900.0 13.27
2020-08-14 13.84 13.73 13.79 13.76 184800.0 13.29
2020-08-13 13.89 13.77 13.84 13.82 196500.0 13.35
2020-08-12 13.9 13.74 13.84 13.82 206600.0 13.35
2020-08-11 13.92 13.67 13.78 13.81 459400.0 13.34
2020-08-10 13.75 13.63 13.64 13.72 249400.0 13.25
2020-08-07 13.64 13.45 13.47 13.64 158100.0 13.17
2020-08-06 13.59 13.47 13.58 13.51 205600.0 13.05
2020-08-05 13.58 13.45 13.47 13.56 202500.0 13.09
2020-08-04 13.42 13.27 13.36 13.42 265200.0 12.96
2020-08-03 13.37 13.12 13.17 13.33 154000.0 12.87
2020-07-31 13.15 12.96 13.15 13.11 130200.0 12.66
2020-07-30 13.17 13.01 13.1 13.14 190100.0 12.69
2020-07-29 13.29 13.1 13.1 13.24 205600.0 12.79
2020-07-28 13.17 13.04 13.11 13.04 121500.0 12.59
2020-07-27 13.12 12.91 12.94 13.11 187700.0 12.66
2020-07-24 13.04 12.89 13.0 12.96 297000.0 12.52
2020-07-23 13.13 12.89 12.89 12.98 288700.0 12.53
2020-07-22 13.06 12.9 12.93 12.97 269200.0 12.53
2020-07-21 13.1 12.85 12.91 12.93 328600.0 12.49
2020-07-20 12.85 12.76 12.76 12.81 148300.0 12.37
2020-07-17 12.94 12.79 12.83 12.81 119300.0 12.37
2020-07-16 12.83 12.72 12.72 12.78 237000.0 12.34
2020-07-15 12.91 12.7 12.72 12.87 293400.0 12.43
2020-07-14 12.5 12.18 12.24 12.5 199900.0 12.07
2020-07-13 12.6 12.26 12.52 12.26 299800.0 11.84
2020-07-10 12.43 12.27 12.32 12.41 174400.0 11.98
2020-07-09 12.49 12.18 12.48 12.31 226600.0 11.89
2020-07-08 12.58 12.36 12.47 12.48 205500.0 12.05
2020-07-07 12.67 12.41 12.55 12.43 207900.0 12.0
2020-07-06 12.74 12.57 12.72 12.64 217700.0 12.21
2020-07-02 12.74 12.44 12.6 12.47 385200.0 12.04
2020-07-01 12.62 12.41 12.62 12.46 168800.0 12.03
2020-06-30 12.56 12.27 12.32 12.54 214500.0 12.11
2020-06-29 12.4 12.03 12.11 12.35 237800.0 11.93
2020-06-26 12.33 11.98 12.2 11.99 278400.0 11.58
2020-06-25 12.3 12.08 12.19 12.29 247700.0 11.87
2020-06-24 12.41 11.98 12.37 12.18 259200.0 11.76
2020-06-23 12.59 12.44 12.51 12.48 259000.0 12.05
2020-06-22 12.45 12.19 12.3 12.4 217300.0 11.97
2020-06-19 12.53 12.24 12.52 12.33 226200.0 11.91
2020-06-18 12.51 12.28 12.34 12.39 150900.0 11.97
2020-06-17 12.67 12.44 12.63 12.44 222600.0 12.01
2020-06-16 12.79 12.42 12.7 12.59 338600.0 12.16
2020-06-15 12.34 11.67 11.75 12.24 355400.0 11.82
2020-06-12 12.37 11.85 12.29 12.08 447200.0 11.67
2020-06-11 12.32 11.84 12.26 11.88 620800.0 11.47
2020-06-10 13.07 12.76 13.0 12.77 494300.0 12.33
2020-06-09 13.44 13.16 13.39 13.25 379000.0 12.54
2020-06-08 13.55 13.35 13.35 13.47 291400.0 12.75
2020-06-05 13.42 13.22 13.3 13.26 321000.0 12.55
2020-06-04 12.95 12.71 12.8 12.92 288000.0 12.23
2020-06-03 12.87 12.54 12.55 12.82 248100.0 12.14
2020-06-02 12.48 12.33 12.42 12.44 261500.0 11.78
2020-06-01 12.42 12.14 12.17 12.35 263700.0 11.69
2020-05-29 12.19 11.99 12.1 12.18 218500.0 11.53
2020-05-28 12.55 12.16 12.47 12.2 354600.0 11.55
2020-05-27 12.44 12.09 12.38 12.38 639800.0 11.72
2020-05-26 12.28 12.04 12.09 12.19 272900.0 11.54
2020-05-22 11.82 11.65 11.82 11.77 193300.0 11.14
2020-05-21 11.86 11.68 11.82 11.78 197600.0 11.15
2020-05-20 11.87 11.69 11.7 11.79 229000.0 11.16
2020-05-19 11.73 11.48 11.48 11.51 343200.0 10.9
2020-05-18 11.58 11.35 11.35 11.55 412700.0 10.94
2020-05-15 10.94 10.69 10.75 10.92 216200.0 10.34
2020-05-14 10.83 10.4 10.59 10.8 347700.0 10.22
2020-05-13 11.25 10.76 11.25 10.84 305700.0 10.26
2020-05-12 11.76 11.27 11.64 11.28 227600.0 10.68
2020-05-11 11.64 11.4 11.42 11.57 180400.0 10.95
2020-05-08 11.64 11.38 11.4 11.59 239200.0 10.97
2020-05-07 11.32 11.04 11.04 11.26 252400.0 10.66
2020-05-06 11.15 10.94 11.15 10.95 224200.0 10.37
2020-05-05 11.29 11.0 11.01 11.01 323800.0 10.42
2020-05-04 10.96 10.62 10.73 10.86 386600.0 10.28
2020-05-01 11.23 10.87 11.14 10.95 297000.0 10.37
2020-04-30 11.65 11.36 11.52 11.39 363800.0 10.78
2020-04-29 11.9 11.42 11.42 11.77 399800.0 11.14
2020-04-28 11.4 11.15 11.37 11.19 593500.0 10.59
2020-04-27 11.14 10.63 10.63 11.0 456100.0 10.41
2020-04-24 10.65 10.48 10.61 10.61 339000.0 10.05
2020-04-23 10.71 10.38 10.38 10.53 423600.0 9.97
2020-04-22 10.55 10.28 10.46 10.36 345800.0 9.81
2020-04-21 10.27 10.09 10.2 10.26 274100.0 9.71
2020-04-20 10.63 10.24 10.24 10.41 376900.0 9.86
2020-04-17 10.66 10.52 10.65 10.58 548400.0 10.02
2020-04-16 10.4 10.07 10.35 10.25 292800.0 9.7
2020-04-15 10.37 10.14 10.34 10.32 246300.0 9.77
2020-04-14 10.81 10.48 10.51 10.61 516000.0 10.05
2020-04-13 10.66 10.18 10.5 10.29 562000.0 9.74
2020-04-09 10.79 10.41 10.44 10.48 768900.0 9.92
2020-04-08 10.29 9.91 9.95 10.21 812500.0 9.67
2020-04-07 10.36 9.86 10.05 9.89 432900.0 9.36
2020-04-06 9.79 9.34 9.37 9.75 468900.0 9.23
2020-04-03 9.28 8.88 9.16 9.08 447400.0 8.6
2020-04-02 9.36 8.85 8.9 9.3 519400.0 8.8
2020-04-01 9.48 8.95 9.3 9.03 601600.0 8.55
2020-03-31 10.05 9.59 9.69 9.67 538400.0 9.16
2020-03-30 9.97 9.51 9.94 9.78 380700.0 9.26
2020-03-27 10.17 9.6 9.71 9.92 550600.0 9.39
2020-03-26 10.28 9.36 9.55 10.18 776900.0 9.64
2020-03-25 9.79 8.69 8.8 9.4 688000.0 8.9
2020-03-24 8.84 8.42 8.69 8.8 873800.0 8.33
2020-03-23 8.34 7.68 8.28 7.9 792600.0 7.48
2020-03-20 9.32 8.31 8.85 8.43 1053600.0 7.98
2020-03-19 8.8 7.7 7.84 8.7 724700.0 8.24
2020-03-18 8.86 7.5 8.4 8.07 1256200.0 7.64
2020-03-17 9.15 8.4 8.63 9.07 966600.0 8.59
2020-03-16 9.23 8.33 8.51 8.61 711200.0 8.15
2020-03-13 10.17 9.2 9.96 9.99 919500.0 9.46
2020-03-12 10.16 9.49 9.72 9.6 676300.0 9.09
2020-03-11 11.61 10.78 11.6 10.89 611200.0 10.31
2020-03-10 12.33 11.75 12.26 12.09 379400.0 11.18
2020-03-09 12.48 11.54 12.0 12.0 672000.0 11.1
2020-03-06 13.18 12.95 13.0 13.18 636000.0 12.19
2020-03-05 13.68 13.28 13.58 13.35 289400.0 12.35
2020-03-04 13.88 13.58 13.64 13.82 516100.0 12.78
2020-03-03 13.95 13.28 13.67 13.48 462500.0 12.47
2020-03-02 13.68 12.92 13.09 13.66 781700.0 12.63
2020-02-28 13.03 12.56 12.93 12.98 890100.0 12.0
2020-02-27 13.77 13.03 13.68 13.36 681100.0 12.36
2020-02-26 14.29 13.94 14.18 13.94 441200.0 12.89
2020-02-25 14.74 14.08 14.73 14.14 352800.0 13.08
2020-02-24 14.85 14.59 14.73 14.72 409500.0 13.61
2020-02-21 15.31 15.13 15.3 15.23 234800.0 14.09
2020-02-20 15.34 15.14 15.22 15.31 212100.0 14.16
2020-02-19 15.22 15.14 15.15 15.22 217400.0 14.08
2020-02-18 15.15 15.07 15.09 15.1 205000.0 13.96