Royce Value Trust Inc

RVT
🏛️ 美国 →
16.13
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.66 14.72 14.55 14.56 0.3M
2023-12-28 14.58 14.73 14.57 14.72 0.3M
2023-12-27 14.68 14.73 14.62 14.67 0.3M
2023-12-26 14.59 14.69 14.57 14.63 0.2M
2023-12-22 14.50 14.71 14.45 14.56 0.4M
2023-12-21 14.32 14.42 14.22 14.33 0.3M
2023-12-20 14.39 14.52 14.17 14.18 0.2M
2023-12-19 14.10 14.45 14.10 14.38 0.3M
2023-12-18 14.07 14.19 14.03 14.06 0.3M
2023-12-15 14.19 14.36 14.03 14.05 0.2M
2023-12-14 13.83 14.33 13.83 14.16 0.4M
2023-12-13 13.30 13.71 13.26 13.71 0.4M
2023-12-12 13.38 13.38 13.24 13.26 0.3M
2023-12-11 13.46 13.47 13.32 13.34 0.5M
2023-12-08 13.51 13.57 13.40 13.47 0.3M
2023-12-07 13.67 13.84 13.67 13.80 0.2M
2023-12-06 13.65 13.87 13.61 13.61 0.2M
2023-12-05 13.67 13.70 13.61 13.62 0.2M
2023-12-04 13.65 13.87 13.65 13.73 0.4M
2023-12-01 13.40 13.76 13.35 13.73 0.3M
2023-11-30 13.36 13.48 13.30 13.40 0.7M
2023-11-29 13.30 13.59 13.30 13.33 0.3M
2023-11-28 13.30 13.40 13.12 13.33 0.3M
2023-11-27 13.33 13.47 13.20 13.30 0.3M
2023-11-24 13.35 13.50 13.26 13.40 0.2M
2023-11-22 13.15 13.41 13.12 13.31 0.3M
2023-11-21 13.00 13.16 12.98 13.11 0.4M
2023-11-20 13.03 13.14 12.95 13.02 0.2M
2023-11-17 12.86 13.04 12.86 12.99 0.3M
2023-11-16 12.94 12.98 12.78 12.81 0.3M
2023-11-15 13.01 13.19 12.96 13.00 0.3M
2023-11-14 12.71 13.01 12.71 12.98 0.2M
2023-11-13 12.37 12.51 12.37 12.42 0.2M
2023-11-10 12.31 12.46 12.26 12.38 0.4M
2023-11-09 12.45 12.45 12.22 12.23 0.2M
2023-11-08 12.50 12.52 12.33 12.36 0.3M
2023-11-07 12.46 12.53 12.43 12.46 0.3M
2023-11-06 12.80 12.83 12.50 12.52 0.2M
2023-11-03 12.52 12.82 12.52 12.72 0.2M
2023-11-02 12.22 12.44 12.22 12.42 0.3M
2023-11-01 11.99 12.15 11.93 12.11 0.3M
2023-10-31 12.01 12.10 11.96 12.00 0.2M
2023-10-30 11.99 12.08 11.85 11.97 0.2M
2023-10-27 12.02 12.07 11.85 11.93 0.9M
2023-10-26 11.94 12.04 11.91 11.98 0.7M
2023-10-25 11.99 12.00 11.87 11.93 0.4M
2023-10-24 12.07 12.15 11.98 12.07 0.2M
2023-10-23 12.05 12.15 11.95 11.97 0.2M
2023-10-20 12.20 12.25 12.07 12.07 0.2M
2023-10-19 12.44 12.51 12.23 12.23 0.2M
2023-10-18 12.70 12.70 12.43 12.44 0.2M
2023-10-17 12.64 12.82 12.62 12.74 0.2M
2023-10-16 12.57 12.68 12.54 12.63 0.2M
2023-10-13 12.64 12.76 12.51 12.53 0.2M
2023-10-12 12.86 12.86 12.54 12.60 0.2M
2023-10-11 12.86 12.90 12.74 12.80 0.2M
2023-10-10 12.69 12.92 12.69 12.80 0.2M
2023-10-09 12.62 12.72 12.53 12.69 0.2M
2023-10-06 12.40 12.73 12.40 12.66 0.2M
2023-10-05 12.48 12.54 12.45 12.50 0.2M
2023-10-04 12.46 12.54 12.34 12.52 0.2M
2023-10-03 12.58 12.65 12.43 12.47 0.3M
2023-10-02 12.82 12.93 12.66 12.68 0.3M
2023-09-29 13.04 13.04 12.83 12.87 0.2M
2023-09-28 12.83 12.98 12.80 12.93 0.2M
2023-09-27 12.71 12.82 12.67 12.79 0.2M
2023-09-26 12.86 12.88 12.65 12.65 0.2M
2023-09-25 12.77 12.91 12.75 12.89 0.2M
2023-09-22 12.93 12.95 12.83 12.83 0.3M
2023-09-21 12.94 13.00 12.82 12.83 0.2M
2023-09-20 13.18 13.22 13.00 13.00 0.2M
2023-09-19 13.07 13.18 13.07 13.10 0.3M
2023-09-18 13.08 13.20 13.08 13.12 0.1M
2023-09-15 13.27 13.34 13.10 13.14 0.1M
2023-09-14 13.15 13.30 13.08 13.29 0.2M
2023-09-13 13.06 13.11 13.01 13.03 0.2M
2023-09-12 13.11 13.17 13.06 13.07 0.2M
2023-09-11 13.26 13.32 13.10 13.11 0.2M
2023-09-08 13.23 13.32 13.22 13.23 0.2M
2023-09-07 13.58 13.61 13.45 13.49 0.2M
2023-09-06 13.71 13.87 13.57 13.60 0.2M
2023-09-05 13.98 13.98 13.73 13.75 0.2M
2023-09-01 14.00 14.06 13.94 13.99 0.1M
2023-08-31 13.94 14.00 13.89 13.91 0.2M
2023-08-30 13.84 13.96 13.84 13.89 0.2M
2023-08-29 13.67 13.88 13.61 13.81 0.2M
2023-08-28 13.63 13.75 13.63 13.67 0.2M
2023-08-25 13.57 13.67 13.45 13.56 0.1M
2023-08-24 13.74 13.77 13.51 13.51 0.2M
2023-08-23 13.65 13.71 13.57 13.67 0.2M
2023-08-22 13.66 13.69 13.52 13.58 0.1M
2023-08-21 13.65 13.72 13.52 13.56 0.2M
2023-08-18 13.49 13.66 13.42 13.63 0.2M
2023-08-17 13.77 13.77 13.54 13.54 0.2M
2023-08-16 13.79 13.85 13.71 13.73 0.1M
2023-08-15 13.85 13.93 13.84 13.85 0.2M
2023-08-14 13.89 14.00 13.80 13.97 0.2M
2023-08-11 13.96 14.02 13.93 13.98 0.1M
2023-08-10 14.01 14.17 13.95 13.96 0.2M
2023-08-09 14.10 14.17 13.95 13.97 0.2M
2023-08-08 14.02 14.10 13.90 14.10 0.2M
2023-08-07 14.07 14.16 14.02 14.10 0.2M
2023-08-04 14.09 14.18 14.02 14.03 0.2M
2023-08-03 14.03 14.10 13.98 14.04 0.2M
2023-08-02 14.14 14.15 14.05 14.08 0.2M
2023-08-01 14.37 14.37 14.20 14.30 0.2M
2023-07-31 14.33 14.40 14.29 14.39 0.2M
2023-07-28 14.21 14.29 14.21 14.29 0.2M
2023-07-27 14.29 14.32 14.07 14.09 0.2M
2023-07-26 14.11 14.28 14.11 14.24 0.2M
2023-07-25 14.13 14.27 14.12 14.14 0.3M
2023-07-24 14.14 14.23 14.11 14.16 0.2M
2023-07-21 14.33 14.36 14.09 14.13 0.3M
2023-07-20 14.40 14.40 14.11 14.19 0.3M
2023-07-19 14.39 14.45 14.32 14.38 0.2M
2023-07-18 14.24 14.36 14.22 14.31 0.3M
2023-07-17 14.07 14.23 14.05 14.21 0.2M
2023-07-14 14.25 14.27 14.01 14.03 0.2M
2023-07-13 14.19 14.24 14.11 14.22 0.2M
2023-07-12 14.16 14.23 14.06 14.09 0.3M
2023-07-11 13.84 13.97 13.78 13.96 0.3M
2023-07-10 13.55 13.78 13.55 13.78 0.2M
2023-07-07 13.44 13.65 13.40 13.55 0.2M
2023-07-06 13.54 13.60 13.41 13.47 0.1M
2023-07-05 13.75 13.78 13.69 13.70 0.2M
2023-07-03 13.79 13.87 13.76 13.84 0.1M
2023-06-30 13.81 13.90 13.79 13.80 0.1M
2023-06-29 13.52 13.74 13.48 13.70 0.2M
2023-06-28 13.44 13.60 13.43 13.52 0.3M
2023-06-27 13.17 13.45 13.15 13.44 0.2M
2023-06-26 13.22 13.44 13.12 13.14 0.4M
2023-06-23 13.50 13.53 13.20 13.20 0.4M
2023-06-22 13.62 13.62 13.45 13.57 0.3M
2023-06-21 13.58 13.62 13.47 13.59 0.3M
2023-06-20 13.65 13.67 13.40 13.61 0.5M
2023-06-16 13.60 13.68 13.49 13.65 0.5M
2023-06-15 13.41 13.61 13.41 13.57 0.2M
2023-06-14 13.70 13.72 13.44 13.48 0.4M
2023-06-13 13.35 13.70 13.35 13.66 0.6M
2023-06-12 13.45 13.52 13.33 13.34 0.3M
2023-06-09 13.53 13.53 13.41 13.47 0.3M
2023-06-08 13.68 13.75 13.58 13.73 0.4M
2023-06-07 13.53 13.75 13.53 13.62 0.4M
2023-06-06 13.12 13.52 13.11 13.50 0.4M
2023-06-05 13.25 13.25 13.00 13.13 0.2M
2023-06-02 12.93 13.26 12.89 13.25 0.3M
2023-06-01 12.67 12.83 12.57 12.77 0.3M
2023-05-31 12.72 12.76 12.56 12.66 0.3M
2023-05-30 12.86 12.90 12.72 12.73 0.2M
2023-05-26 12.69 12.81 12.66 12.78 0.3M
2023-05-25 12.70 12.76 12.59 12.66 0.3M
2023-05-24 12.79 12.79 12.67 12.67 0.2M
2023-05-23 12.91 13.01 12.84 12.86 0.2M
2023-05-22 12.90 12.99 12.88 12.91 0.2M
2023-05-19 13.00 13.02 12.86 12.86 0.2M
2023-05-18 12.81 12.99 12.79 12.94 0.2M
2023-05-17 12.65 12.90 12.62 12.89 0.2M
2023-05-16 12.71 12.74 12.58 12.58 0.2M
2023-05-15 12.65 12.76 12.61 12.75 0.3M
2023-05-12 12.65 12.65 12.51 12.58 0.3M
2023-05-11 12.58 12.59 12.52 12.58 0.2M
2023-05-10 12.86 12.87 12.50 12.61 0.6M
2023-05-09 12.71 12.75 12.67 12.71 0.1M
2023-05-08 12.83 12.89 12.71 12.77 0.2M
2023-05-05 12.70 12.91 12.70 12.79 0.3M
2023-05-04 12.79 12.79 12.52 12.57 0.2M
2023-05-03 12.88 13.01 12.81 12.83 0.2M
2023-05-02 12.93 12.94 12.67 12.79 0.3M
2023-05-01 13.00 13.13 12.99 13.02 0.2M
2023-04-28 12.84 13.04 12.79 12.97 0.1M
2023-04-27 12.76 12.82 12.69 12.82 0.3M
2023-04-26 12.77 12.80 12.64 12.67 0.2M
2023-04-25 13.01 13.02 12.75 12.76 0.2M
2023-04-24 13.17 13.18 13.06 13.09 0.2M
2023-04-21 13.22 13.26 13.07 13.10 0.4M
2023-04-20 13.23 13.31 13.16 13.20 0.2M
2023-04-19 13.19 13.32 13.19 13.26 0.1M
2023-04-18 13.36 13.44 13.26 13.27 0.2M
2023-04-17 13.36 13.46 13.28 13.34 0.2M
2023-04-14 13.39 13.49 13.24 13.30 0.2M
2023-04-13 13.40 13.46 13.31 13.40 0.2M
2023-04-12 13.42 13.48 13.27 13.31 0.2M
2023-04-11 13.33 13.41 13.26 13.32 0.3M
2023-04-10 13.05 13.31 12.99 13.30 0.2M
2023-04-06 13.00 13.10 12.96 13.05 0.2M
2023-04-05 13.16 13.18 12.99 13.04 0.3M
2023-04-04 13.56 13.57 13.18 13.26 0.2M
2023-04-03 13.65 13.68 13.45 13.57 0.1M
2023-03-31 13.41 13.59 13.38 13.57 0.1M
2023-03-30 13.33 13.37 13.26 13.32 0.1M
2023-03-29 13.21 13.24 13.08 13.21 0.2M
2023-03-28 13.09 13.14 13.03 13.08 0.1M
2023-03-27 13.05 13.10 12.92 13.04 0.2M
2023-03-24 12.96 12.96 12.70 12.92 0.3M
2023-03-23 12.95 13.14 12.80 12.97 0.2M
2023-03-22 13.14 13.21 12.87 12.87 0.2M
2023-03-21 13.08 13.20 13.06 13.14 0.2M
2023-03-20 12.78 12.96 12.78 12.90 0.3M
2023-03-17 12.97 13.01 12.66 12.72 0.2M
2023-03-16 12.71 13.05 12.66 12.97 0.3M
2023-03-15 12.90 12.98 12.70 12.81 0.4M
2023-03-14 13.20 13.34 13.06 13.15 0.2M
2023-03-13 13.10 13.17 12.92 12.97 0.4M
2023-03-10 13.64 13.76 13.16 13.20 0.3M
2023-03-09 14.23 14.29 13.91 13.92 0.2M
2023-03-08 14.16 14.28 14.10 14.20 0.1M
2023-03-07 14.34 14.37 14.13 14.15 0.2M
2023-03-06 14.59 14.65 14.29 14.35 0.2M
2023-03-03 14.41 14.56 14.38 14.54 0.1M
2023-03-02 14.25 14.36 14.21 14.33 0.3M
2023-03-01 14.25 14.39 14.25 14.32 0.3M
2023-02-28 14.31 14.47 14.29 14.30 0.3M
2023-02-27 14.41 14.53 14.30 14.34 0.1M
2023-02-24 14.33 14.34 14.23 14.28 0.1M
2023-02-23 14.50 14.56 14.25 14.41 0.1M
2023-02-22 14.34 14.47 14.26 14.34 0.3M
2023-02-21 14.70 14.70 14.32 14.38 0.2M
2023-02-17 14.64 14.77 14.61 14.75 0.1M
2023-02-16 14.71 14.86 14.69 14.71 0.2M
2023-02-15 14.74 14.93 14.67 14.86 0.2M
2023-02-14 14.70 14.80 14.57 14.78 0.2M
2023-02-13 14.60 14.73 14.51 14.70 0.2M
2023-02-10 14.52 14.59 14.49 14.56 0.2M
2023-02-09 15.00 15.02 14.54 14.58 0.2M
2023-02-08 15.00 15.05 14.86 14.88 0.2M
2023-02-07 14.82 15.04 14.71 15.00 0.2M
2023-02-06 15.15 15.26 14.86 14.87 0.3M
2023-02-03 15.20 15.37 15.13 15.31 0.4M
2023-02-02 15.06 15.36 14.99 15.35 0.4M
2023-02-01 14.64 15.07 14.61 14.91 0.3M
2023-01-31 14.38 14.62 14.30 14.62 0.2M
2023-01-30 14.29 14.43 14.25 14.27 0.2M
2023-01-27 14.35 14.46 14.30 14.37 0.2M
2023-01-26 14.37 14.40 14.22 14.36 0.2M
2023-01-25 14.10 14.27 14.04 14.25 0.3M
2023-01-24 14.50 14.57 14.04 14.25 0.6M
2023-01-23 14.30 14.48 14.27 14.44 0.3M
2023-01-20 14.06 14.22 14.02 14.21 0.2M
2023-01-19 14.13 14.15 13.99 14.01 0.3M
2023-01-18 14.45 14.53 14.14 14.15 0.2M
2023-01-17 14.38 14.42 14.32 14.35 0.3M
2023-01-13 14.27 14.39 14.20 14.32 0.2M
2023-01-12 14.21 14.35 14.07 14.35 0.2M
2023-01-11 13.93 14.15 13.92 14.10 0.2M
2023-01-10 13.65 13.90 13.63 13.87 0.3M
2023-01-09 13.69 13.87 13.66 13.66 0.4M
2023-01-06 13.43 13.70 13.41 13.60 0.2M
2023-01-05 13.40 13.50 13.35 13.40 0.2M
2023-01-04 13.40 13.63 13.40 13.52 0.2M
2023-01-03 13.32 13.45 13.26 13.35 0.3M