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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.03	15.38	15.38	15.49	15.03	283,700
November 20, 2025	15.41	14.99	14.99	15.57	14.97	446,714
November 19, 2025	15.21	15.25	15.25	15.46	15.21	300,900
November 18, 2025	15.12	15.21	15.21	15.31	15.06	240,817
November 17, 2025	15.5	15.2	15.2	15.53	15.15	325,300
November 14, 2025	15.4	15.5	15.5	15.63	15.23	268,213
November 13, 2025	15.8	15.5	15.5	15.96	15.49	316,624
November 12, 2025	15.95	15.91	15.91	16.05	15.91	185,400
November 11, 2025	15.91	15.92	15.92	15.97	15.84	158,800
November 10, 2025	15.99	15.85	15.85	16.08	15.82	453,000
November 07, 2025	15.59	15.78	15.78	15.81	15.51	194,949
November 06, 2025	15.96	15.69	15.69	15.98	15.69	186,821
November 05, 2025	15.76	15.95	15.95	16	15.68	164,519
November 04, 2025	15.74	15.71	15.71	15.83	15.61	149,005
November 03, 2025	16	15.86	15.86	16	15.8	200,100
October 31, 2025	15.95	16	16	16.03	15.85	177,700
October 30, 2025	16.01	15.91	15.91	16.12	15.85	162,000
October 29, 2025	16.25	16.05	16.05	16.35	15.92	172,300
October 28, 2025	16.27	16.22	16.22	16.33	16.16	185,143
October 27, 2025	16.5	16.32	16.32	16.51	16.28	242,100
October 24, 2025	16.34	16.31	16.31	16.43	16.25	188,600
October 23, 2025	15.87	16.18	16.18	16.23	15.87	246,200
October 22, 2025	16.09	15.88	15.88	16.17	15.79	236,400
October 21, 2025	16.09	16.06	16.06	16.2	16.03	181,200
October 20, 2025	16.02	16.08	16.08	16.2	16.02	137,300
October 17, 2025	16.03	15.91	15.91	16.07	15.81	292,000

Royce Value Trust Inc. (RVT) NYSE