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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.24	16	16	16.24	15.91	449,700
October 15, 2025	16.19	16.15	16.15	16.39	16	418,200
October 14, 2025	15.88	16.16	16.16	16.2	15.74	250,900
October 13, 2025	15.86	15.97	15.97	16.03	15.83	147,500
October 10, 2025	16.15	15.68	15.68	16.26	15.64	376,354
October 09, 2025	16.4	16.12	16.12	16.41	16.09	301,300
October 08, 2025	16.21	16.38	16.38	16.39	16.21	197,959
October 07, 2025	16.42	16.16	16.16	16.48	16.12	346,132
October 06, 2025	16.35	16.34	16.34	16.48	16.34	180,700
October 03, 2025	16.26	16.34	16.34	16.44	16.26	148,638
October 02, 2025	16.28	16.24	16.24	16.35	16.14	128,300
October 01, 2025	16.12	16.24	16.24	16.26	16.09	157,715
September 30, 2025	15.99	16.13	16.13	16.18	15.99	236,417
September 29, 2025	16.18	16.06	16.06	16.18	16.05	125,100
September 26, 2025	15.99	16.07	16.07	16.2	15.98	116,309
September 25, 2025	16.15	15.97	15.97	16.15	15.96	347,100
September 24, 2025	16.34	16.2	16.2	16.49	16.11	241,600
September 23, 2025	16.4	16.32	16.32	16.5	16.32	198,004
September 22, 2025	16.28	16.35	16.35	16.37	16.26	204,722
September 19, 2025	16.42	16.28	16.28	16.44	16.24	140,735
September 18, 2025	16.08	16.34	16.34	16.38	16.06	336,403
September 17, 2025	16.06	16.04	16.04	16.31	15.97	304,800
September 16, 2025	16.15	16.04	16.04	16.15	15.96	220,900
September 15, 2025	16.14	16.1	16.1	16.2	16.1	178,600
September 12, 2025	16.23	16.08	16.08	16.24	16.07	267,535
September 11, 2025	16.33	16.5	16.21	16.55	16.32	180,000
September 10, 2025	16.29	16.3	16.01	16.41	16.27	241,845
September 09, 2025	16.41	16.32	16.03	16.42	16.2	266,337
September 08, 2025	16.39	16.36	16.07	16.43	16.25	237,533
September 05, 2025	16.25	16.36	16.36	16.39	16.08	410,118
September 04, 2025	16.11	16.14	16.14	16.17	15.99	206,900
September 03, 2025	16.1	16.05	16.05	16.16	15.95	331,645
September 02, 2025	15.95	16.05	16.05	16.07	15.78	437,630
August 29, 2025	16.19	16.06	16.06	16.22	16.01	194,600
August 28, 2025	16.11	16.11	16.11	16.22	16.07	204,911
August 27, 2025	16.02	16.11	16.11	16.18	16.01	264,317
August 26, 2025	15.99	16.06	16.06	16.12	15.97	244,408
August 25, 2025	15.93	15.99	15.99	16.01	15.93	503,441
August 22, 2025	15.59	15.92	15.92	16.04	15.57	458,907
August 21, 2025	15.38	15.48	15.48	15.57	15.38	264,830
August 20, 2025	15.56	15.47	15.47	15.63	15.34	214,100
August 19, 2025	15.63	15.55	15.55	15.67	15.52	128,700
August 18, 2025	15.5	15.58	15.58	15.65	15.48	174,530
August 15, 2025	15.66	15.53	15.53	15.67	15.52	178,600

Royce Value Trust Inc. (RVT) NYSE