Royce Value Trust Inc. - RVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.45	18.46	18.46	18.61	18.3	296,500
February 19, 2026	18.59	18.49	18.49	18.59	18.4	243,612
February 18, 2026	18.62	18.6	18.6	18.73	18.49	480,240
February 17, 2026	18.32	18.47	18.47	18.51	18.26	303,700
February 13, 2026	18.14	18.37	18.37	18.43	18.02	370,238
February 12, 2026	18.32	17.99	17.99	18.35	17.75	218,034
February 11, 2026	18.35	18.17	18.17	18.35	17.93	377,100
February 10, 2026	18.14	18.18	18.18	18.28	18.09	345,509
February 09, 2026	17.89	18.12	18.12	18.15	17.76	399,217
February 06, 2026	17.51	17.87	17.87	17.88	17.49	481,900
February 05, 2026	17.46	17.32	17.32	17.58	17.29	474,046
February 04, 2026	17.61	17.46	17.46	17.61	17.24	349,900
February 03, 2026	17.62	17.52	17.52	17.69	17.32	592,559
February 02, 2026	17.3	17.48	17.48	17.67	17.24	371,900
January 30, 2026	17.42	17.37	17.37	17.49	17.22	300,165
January 29, 2026	17.6	17.45	17.45	17.62	17.3	216,109
January 28, 2026	17.62	17.46	17.46	17.7	17.44	314,561
January 27, 2026	17.65	17.51	17.51	17.68	17.43	464,470
January 26, 2026	17.55	17.6	17.6	17.63	17.52	451,132
January 23, 2026	17.55	17.46	17.46	17.57	17.36	367,200
January 22, 2026	17.55	17.5	17.5	17.59	17.45	402,252
January 21, 2026	17.13	17.43	17.43	17.47	17.13	554,444
January 20, 2026	17.27	17.12	17.12	17.31	17.08	509,854
January 16, 2026	17.21	17.39	17.39	17.44	17.21	2.06M
January 15, 2026	17.12	17.21	17.21	17.26	17.08	574,682
January 14, 2026	17	17.13	17.13	17.17	16.95	838,900
January 13, 2026	17.15	17.05	17.05	17.2	17.01	626,539
January 12, 2026	16.84	17.03	17.03	17.12	16.8	661,037
January 09, 2026	16.79	16.82	16.82	16.88	16.72	308,500
January 08, 2026	16.6	16.74	16.74	16.74	16.54	332,209
January 07, 2026	16.65	16.62	16.62	16.68	16.52	488,073
January 06, 2026	16.37	16.61	16.61	16.65	16.32	569,382
January 05, 2026	16.23	16.36	16.36	16.44	16.16	425,400
January 02, 2026	16.14	16.12	16.12	16.23	16.05	393,309
December 31, 2025	16.15	16.1	16.1	16.2	16.1	301,400
December 30, 2025	16.2	16.14	16.14	16.24	16.13	201,603
December 29, 2025	16.27	16.19	16.19	16.31	16.15	203,400
December 26, 2025	16.36	16.27	16.27	16.4	16.25	141,337
December 24, 2025	16.29	16.32	16.32	16.34	16.24	259,800
December 23, 2025	16.27	16.18	16.18	16.33	16.15	295,446
December 22, 2025	16.26	16.32	16.32	16.49	16.26	277,400
December 19, 2025	16.18	16.22	16.22	16.54	16.1	255,514
December 18, 2025	16.09	16.07	16.07	16.15	15.98	220,022
December 17, 2025	15.96	15.88	15.88	16.09	15.85	270,400
December 16, 2025	16	15.95	15.95	16.24	15.88	239,412
December 15, 2025	16.22	16.05	16.05	16.22	16.04	361,817
December 12, 2025	16.43	16.16	16.16	16.46	16.09	373,390
December 11, 2025	16.33	16.39	16.39	16.5	16.31	628,235
December 10, 2025	16.46	16.87	16.33	16.87	16.46	554,400
December 09, 2025	16.46	16.47	16.47	16.58	16.45	360,075
December 08, 2025	16.51	16.41	16.41	16.56	16.38	429,400
December 05, 2025	16.35	16.37	16.37	16.5	16.33	239,300
December 04, 2025	16.36	16.31	16.31	16.48	16.31	237,852
December 03, 2025	16.2	16.4	16.4	16.4	16.2	218,700
December 02, 2025	16.13	16.17	16.17	16.25	16.04	260,600
December 01, 2025	16.17	16.08	16.08	16.26	16.08	344,926
November 28, 2025	16.2	16.25	16.25	16.26	16.14	84,600
November 26, 2025	16	16.13	16.13	16.24	15.98	233,108
November 25, 2025	15.66	15.97	15.97	16.1	15.66	310,800
November 24, 2025	15.42	15.66	15.66	15.68	15.42	177,700

Royce Value Trust Inc. (RVT) NYSE