Royce Value Closed Fund (RVT)

RVT
🏛️ Estados Unidos →
16.13
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 19.45 19.68 19.36 19.59 0.2M
2021-12-30 19.35 19.50 19.35 19.39 0.2M
2021-12-29 19.39 19.43 19.24 19.29 0.2M
2021-12-28 19.35 19.50 19.24 19.28 0.2M
2021-12-27 19.12 19.27 19.01 19.22 0.4M
2021-12-23 19.32 19.42 18.95 19.03 0.8M
2021-12-22 18.77 19.25 18.64 19.10 0.7M
2021-12-21 18.30 18.73 18.26 18.71 0.4M
2021-12-20 18.24 18.24 17.96 18.07 0.8M
2021-12-17 17.75 18.16 17.58 18.09 0.3M
2021-12-16 18.25 18.27 17.72 17.83 0.1M
2021-12-15 17.71 18.12 17.51 18.07 0.2M
2021-12-14 17.99 18.29 17.61 17.73 0.3M
2021-12-13 18.23 18.27 17.92 18.04 0.2M
2021-12-10 18.46 18.60 18.08 18.29 0.2M
2021-12-09 19.35 19.38 19.13 19.20 0.3M
2021-12-08 19.25 19.37 19.13 19.33 0.3M
2021-12-07 18.99 19.34 18.97 19.09 0.3M
2021-12-06 18.40 18.86 18.24 18.75 0.3M
2021-12-03 18.71 18.71 18.11 18.24 0.2M
2021-12-02 18.22 18.71 18.22 18.63 0.3M
2021-12-01 18.65 18.85 18.18 18.20 0.2M
2021-11-30 18.70 18.77 18.20 18.40 0.3M
2021-11-29 18.90 18.98 18.60 18.78 0.2M
2021-11-26 19.00 19.11 18.57 18.77 0.2M
2021-11-24 19.35 19.39 19.21 19.36 0.2M
2021-11-23 19.37 19.45 19.11 19.39 0.2M
2021-11-22 19.48 19.58 19.32 19.37 0.1M
2021-11-19 19.40 19.46 19.28 19.34 0.2M
2021-11-18 19.72 19.72 19.30 19.52 0.1M
2021-11-17 19.92 19.92 19.50 19.70 0.2M
2021-11-16 19.85 19.93 19.73 19.92 0.1M
2021-11-15 19.94 19.94 19.75 19.83 0.1M
2021-11-12 19.72 19.83 19.57 19.81 0.1M
2021-11-11 19.66 19.81 19.65 19.70 0.1M
2021-11-10 19.76 19.89 19.53 19.60 0.2M
2021-11-09 19.94 19.94 19.64 19.77 0.2M
2021-11-08 19.82 20.00 19.61 19.89 0.2M
2021-11-05 19.80 19.95 19.69 19.86 0.3M
2021-11-04 19.75 19.79 19.55 19.61 0.3M
2021-11-03 19.42 19.70 19.36 19.64 0.2M
2021-11-02 19.46 19.51 19.28 19.44 0.4M
2021-11-01 19.03 19.38 19.03 19.37 0.3M
2021-10-29 18.95 18.99 18.90 18.96 0.1M
2021-10-27 18.91 18.91 18.57 18.60 0.1M
2021-10-26 19.05 19.08 18.85 18.90 0.2M
2021-10-25 18.88 19.02 18.86 18.95 0.2M
2021-10-22 18.96 19.07 18.85 18.91 0.1M
2021-10-21 18.94 18.98 18.77 18.92 0.1M
2021-10-20 18.86 18.97 18.78 18.90 0.2M
2021-10-19 18.83 18.92 18.64 18.78 0.3M
2021-10-18 18.60 18.75 18.46 18.72 0.2M
2021-10-15 18.82 18.84 18.60 18.60 0.1M
2021-10-14 18.54 18.74 18.50 18.70 0.2M
2021-10-13 18.37 18.41 18.20 18.32 0.1M
2021-10-12 18.25 18.35 18.15 18.30 0.1M
2021-10-11 18.33 18.49 18.15 18.16 0.2M
2021-10-08 18.37 18.42 18.24 18.27 0.1M
2021-10-07 18.14 18.40 18.12 18.33 0.1M
2021-10-06 17.97 18.09 17.80 18.04 0.2M
2021-10-05 18.06 18.30 18.00 18.11 0.2M
2021-10-04 18.37 18.37 17.42 18.02 0.3M
2021-10-01 18.11 18.41 17.96 18.37 0.2M
2021-09-30 18.27 18.35 18.02 18.02 0.2M
2021-09-29 18.32 18.58 18.10 18.25 0.2M
2021-09-28 18.57 18.57 18.22 18.26 0.2M
2021-09-27 18.47 18.69 18.44 18.60 0.2M
2021-09-24 18.58 18.58 18.40 18.46 0.3M
2021-09-23 18.39 18.59 18.34 18.54 0.2M
2021-09-22 18.09 18.32 18.06 18.23 0.2M
2021-09-21 18.09 18.13 17.87 18.02 0.2M
2021-09-20 18.14 18.15 17.68 17.97 0.2M
2021-09-17 18.46 18.49 18.23 18.41 0.2M
2021-09-16 18.44 18.49 18.32 18.43 0.2M
2021-09-15 18.23 18.45 18.22 18.43 0.1M
2021-09-14 18.46 18.46 18.21 18.25 0.1M
2021-09-13 18.58 18.61 18.31 18.42 0.2M
2021-09-10 18.76 18.76 18.41 18.45 0.2M
2021-09-09 18.86 18.95 18.81 18.89 0.2M
2021-09-08 18.96 18.97 18.76 18.88 0.1M
2021-09-07 19.06 19.18 18.94 18.96 0.1M
2021-09-03 19.05 19.18 19.01 19.01 0.1M
2021-09-02 19.05 19.19 19.00 19.05 0.1M
2021-09-01 18.96 19.08 18.86 18.98 0.1M
2021-08-31 18.91 18.95 18.81 18.94 0.1M
2021-08-30 18.90 18.93 18.81 18.86 0.2M
2021-08-27 18.52 18.88 18.47 18.81 0.2M
2021-08-26 18.65 18.69 18.45 18.46 0.2M
2021-08-25 18.70 18.79 18.61 18.62 0.2M
2021-08-24 18.68 18.77 18.62 18.67 0.2M
2021-08-23 18.39 18.61 18.29 18.51 0.2M
2021-08-20 18.03 18.28 18.03 18.25 0.2M
2021-08-19 18.19 18.20 18.03 18.07 0.2M
2021-08-18 18.38 18.58 18.28 18.31 0.2M
2021-08-17 18.67 18.67 18.26 18.43 0.3M
2021-08-16 18.68 18.83 18.51 18.81 0.2M
2021-08-13 18.83 18.86 18.71 18.72 0.1M
2021-08-12 18.95 18.95 18.79 18.86 0.1M
2021-08-11 18.83 18.90 18.70 18.90 0.1M
2021-08-10 18.66 18.77 18.61 18.75 0.1M
2021-08-09 18.63 18.69 18.46 18.64 0.2M
2021-08-06 18.60 18.64 18.50 18.58 0.1M
2021-08-05 18.27 18.50 18.26 18.49 0.2M
2021-08-04 18.30 18.32 18.10 18.22 0.3M
2021-08-03 18.25 18.37 18.08 18.36 0.2M
2021-08-02 18.45 18.58 18.22 18.24 0.1M
2021-07-30 18.32 18.44 18.19 18.33 0.1M
2021-07-29 18.23 18.38 18.13 18.32 0.1M
2021-07-28 17.90 18.14 17.85 18.10 0.2M
2021-07-27 17.98 17.98 17.67 17.82 0.1M
2021-07-26 18.18 18.25 17.97 17.98 0.3M
2021-07-23 18.16 18.45 18.00 18.14 0.1M
2021-07-22 18.24 18.42 17.97 18.06 0.1M
2021-07-21 18.13 18.26 18.09 18.22 0.1M
2021-07-20 17.50 18.06 17.41 17.98 0.1M
2021-07-19 17.48 17.56 17.25 17.46 0.2M
2021-07-16 18.26 18.30 16.09 17.76 0.5M
2021-07-15 18.39 18.40 18.12 18.14 0.2M
2021-07-14 18.62 18.74 18.36 18.39 0.2M
2021-07-13 18.67 18.69 18.51 18.51 0.2M
2021-07-12 18.73 18.85 18.64 18.69 0.2M
2021-07-09 18.48 18.78 18.48 18.69 0.2M
2021-07-08 18.46 18.61 18.30 18.34 0.2M
2021-07-07 18.82 18.95 18.55 18.73 0.2M
2021-07-06 19.06 19.07 18.63 18.83 0.2M
2021-07-02 19.16 19.18 18.96 19.03 0.2M
2021-07-01 18.99 19.18 18.99 19.07 0.2M
2021-06-30 18.90 19.03 18.89 18.97 0.2M
2021-06-29 19.07 19.14 18.93 18.93 0.2M
2021-06-28 19.27 19.27 18.88 18.98 0.2M
2021-06-25 19.33 19.36 19.23 19.29 0.2M
2021-06-24 19.05 19.21 18.97 19.18 0.2M
2021-06-23 18.87 19.00 18.76 18.87 0.1M
2021-06-22 18.75 18.81 18.64 18.76 0.1M
2021-06-21 18.48 18.79 18.42 18.73 0.2M
2021-06-18 18.58 18.67 18.31 18.38 0.2M
2021-06-17 19.15 19.27 18.69 18.73 0.5M
2021-06-16 19.21 19.23 19.00 19.02 0.2M
2021-06-15 19.21 19.23 19.02 19.21 0.2M
2021-06-14 19.25 19.27 19.05 19.11 0.1M
2021-06-11 19.21 19.27 19.16 19.27 0.1M
2021-06-10 19.14 19.22 19.02 19.17 0.2M
2021-06-09 19.49 19.57 19.35 19.39 0.2M
2021-06-08 19.39 19.45 19.35 19.39 0.3M
2021-06-07 19.40 19.42 19.27 19.33 0.2M
2021-06-04 19.39 19.39 19.21 19.37 0.1M
2021-06-03 19.25 19.32 19.04 19.30 0.3M
2021-06-02 19.28 19.42 19.13 19.25 0.2M
2021-06-01 19.29 19.38 19.15 19.23 0.2M
2021-05-28 19.17 19.26 19.01 19.15 0.2M
2021-05-27 19.00 19.33 18.92 19.08 0.2M
2021-05-26 18.75 18.98 18.75 18.92 0.1M
2021-05-25 18.92 19.00 18.74 18.74 0.1M
2021-05-24 18.78 18.87 18.73 18.84 0.1M
2021-05-21 18.67 18.81 18.59 18.65 0.2M
2021-05-20 18.43 18.59 18.40 18.53 0.2M
2021-05-19 18.28 18.40 18.14 18.40 0.2M
2021-05-18 18.62 18.85 18.45 18.50 0.2M
2021-05-17 18.55 18.66 18.36 18.61 0.2M
2021-05-14 18.29 18.61 18.29 18.60 0.1M
2021-05-13 18.06 18.26 17.92 18.13 0.2M
2021-05-12 18.41 18.55 17.94 17.98 0.3M
2021-05-11 18.54 18.55 18.21 18.46 0.2M
2021-05-10 19.06 19.10 18.75 18.79 0.3M
2021-05-07 18.75 19.04 18.68 19.01 0.2M
2021-05-06 18.89 18.89 18.53 18.76 0.2M
2021-05-05 18.88 18.91 18.67 18.82 0.2M
2021-05-04 18.94 18.98 18.61 18.77 0.3M
2021-05-03 19.00 19.06 18.92 18.98 0.3M
2021-04-30 19.08 19.10 18.87 18.89 0.1M
2021-04-29 19.24 19.24 18.96 19.13 0.2M
2021-04-28 19.04 19.22 18.98 19.14 0.2M
2021-04-27 19.02 19.11 18.95 19.01 0.2M
2021-04-26 18.97 19.09 18.90 18.96 0.2M
2021-04-23 18.70 18.95 18.70 18.89 0.1M
2021-04-22 18.70 18.79 18.53 18.60 0.2M
2021-04-21 18.26 18.67 18.26 18.64 0.1M
2021-04-20 18.62 18.70 18.14 18.31 0.2M
2021-04-19 18.81 18.81 18.53 18.68 0.2M
2021-04-16 18.88 18.90 18.77 18.81 0.2M
2021-04-15 18.79 18.89 18.68 18.78 0.2M
2021-04-14 18.59 18.83 18.59 18.67 0.2M
2021-04-13 18.59 18.65 18.43 18.58 0.2M
2021-04-12 18.56 18.66 18.50 18.55 0.2M
2021-04-09 18.52 18.63 18.45 18.59 0.3M
2021-04-08 18.43 18.55 18.33 18.52 0.2M
2021-04-07 18.63 18.63 18.28 18.30 0.2M
2021-04-06 18.55 18.69 18.51 18.55 0.3M
2021-04-05 18.45 18.64 18.42 18.53 0.2M
2021-04-01 18.22 18.43 18.22 18.37 0.2M
2021-03-31 17.95 18.23 17.95 18.11 0.2M
2021-03-30 17.63 17.95 17.61 17.91 0.2M
2021-03-29 17.83 18.05 17.64 17.70 0.3M
2021-03-26 17.70 17.90 17.67 17.89 0.2M
2021-03-25 17.15 17.62 16.81 17.61 0.4M
2021-03-24 17.77 17.83 17.25 17.28 0.3M
2021-03-23 18.17 18.17 17.50 17.54 0.3M
2021-03-22 18.38 18.38 18.17 18.19 0.1M
2021-03-19 18.20 18.35 18.07 18.26 0.2M
2021-03-18 18.51 18.65 18.21 18.22 0.2M
2021-03-17 18.35 18.69 18.25 18.69 0.3M
2021-03-16 18.65 18.67 18.35 18.40 0.3M
2021-03-15 18.62 18.69 18.52 18.65 0.2M
2021-03-12 18.46 18.63 18.39 18.63 0.2M
2021-03-11 18.43 18.52 18.37 18.46 0.2M
2021-03-10 18.30 18.36 18.23 18.29 0.2M
2021-03-09 18.21 18.48 18.09 18.40 0.4M
2021-03-08 17.91 18.23 17.85 17.98 0.4M
2021-03-05 17.90 17.93 17.20 17.86 0.2M
2021-03-04 18.05 18.14 17.41 17.71 0.2M
2021-03-03 18.24 18.35 18.06 18.08 0.3M
2021-03-02 18.39 18.40 18.17 18.19 0.2M
2021-03-01 18.19 18.44 18.12 18.30 0.2M
2021-02-26 17.94 18.08 17.55 17.83 0.2M
2021-02-25 18.38 18.48 17.78 17.88 0.2M
2021-02-24 17.94 18.39 17.94 18.35 0.3M
2021-02-23 17.97 18.03 17.54 17.94 0.3M
2021-02-22 18.15 18.27 18.11 18.14 0.2M
2021-02-19 18.03 18.28 17.98 18.22 0.2M
2021-02-18 17.97 18.00 17.79 17.96 0.2M
2021-02-17 18.10 18.12 17.85 18.04 0.3M
2021-02-16 18.35 18.43 18.13 18.14 0.2M
2021-02-12 18.12 18.28 18.03 18.18 0.2M
2021-02-11 18.07 18.20 17.96 18.12 0.3M
2021-02-10 18.18 18.27 17.96 18.02 0.3M
2021-02-09 17.96 18.12 17.91 18.05 0.4M
2021-02-08 17.89 18.06 17.85 18.02 0.3M
2021-02-05 17.61 17.76 17.58 17.73 0.2M
2021-02-04 17.35 17.59 17.30 17.55 0.3M
2021-02-03 17.21 17.29 17.05 17.24 0.3M
2021-02-02 17.20 17.29 17.10 17.17 0.3M
2021-02-01 16.65 17.07 16.60 17.04 0.2M
2021-01-29 16.78 16.90 16.53 16.58 0.3M
2021-01-28 16.83 16.98 16.65 16.78 0.2M
2021-01-27 16.99 17.00 16.70 16.79 0.3M
2021-01-26 17.35 17.37 17.20 17.21 0.1M
2021-01-25 17.43 17.47 17.12 17.29 0.3M
2021-01-22 17.29 17.40 17.17 17.38 0.3M
2021-01-21 17.51 17.51 17.32 17.41 0.2M
2021-01-20 17.48 17.52 17.37 17.51 0.3M
2021-01-19 17.40 17.44 17.28 17.32 0.2M
2021-01-15 17.40 17.40 17.02 17.24 0.3M
2021-01-14 17.25 17.56 17.24 17.46 0.3M
2021-01-13 17.18 17.28 17.06 17.19 0.3M
2021-01-12 16.94 17.18 16.94 17.18 0.2M
2021-01-11 16.94 17.05 16.83 16.90 0.3M
2021-01-08 17.01 17.11 16.83 17.05 0.3M
2021-01-07 16.80 17.01 16.75 16.95 0.4M
2021-01-06 16.13 16.77 16.13 16.62 0.4M
2021-01-05 15.87 16.11 15.79 16.06 0.2M
2021-01-04 16.25 16.25 15.76 15.87 0.4M