Royce Value Closed Fund (RVT)

RVT
🏛️ Estados Unidos →
16.24
Última Actualización: 2025-10-01
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
2024-12-31 15.89 15.99 15.77 15.80 0.2M
2024-12-30 15.72 15.79 15.57 15.72 0.2M
2024-12-27 15.93 15.99 15.73 15.79 0.2M
2024-12-26 15.77 16.00 15.71 15.96 0.2M
2024-12-24 15.59 15.80 15.59 15.74 0.1M
2024-12-23 15.84 15.86 15.46 15.56 0.4M
2024-12-20 15.19 15.73 15.19 15.73 0.5M
2024-12-19 15.48 15.67 15.16 15.21 0.5M
2024-12-18 15.96 16.08 15.41 15.43 0.4M
2024-12-17 15.92 16.05 15.88 15.96 0.6M
2024-12-16 15.93 16.03 15.78 15.93 0.4M
2024-12-13 16.10 16.13 15.85 15.88 0.3M
2024-12-12 16.22 16.27 15.98 16.05 0.3M
2024-12-11 16.82 16.83 16.53 16.66 0.4M
2024-12-10 16.79 16.79 16.63 16.67 0.2M
2024-12-09 16.89 16.91 16.70 16.70 0.3M
2024-12-06 16.87 16.90 16.73 16.82 0.3M
2024-12-05 16.90 16.91 16.71 16.72 0.2M
2024-12-04 16.83 16.90 16.77 16.87 0.3M
2024-12-03 16.73 16.86 16.70 16.79 0.3M
2024-12-02 16.69 16.81 16.67 16.79 0.2M
2024-11-29 16.70 16.87 16.61 16.65 0.2M
2024-11-27 16.74 16.83 16.60 16.64 0.3M
2024-11-26 16.71 16.82 16.60 16.74 0.4M
2024-11-25 16.67 16.84 16.65 16.70 0.2M
2024-11-22 16.24 16.50 16.24 16.48 0.2M
2024-11-21 15.97 16.25 15.97 16.23 0.3M
2024-11-20 15.94 16.00 15.80 15.93 0.1M
2024-11-19 15.74 16.03 15.72 15.96 0.2M
2024-11-18 15.91 16.05 15.86 15.89 0.3M
2024-11-15 16.05 16.33 15.90 15.93 0.2M
2024-11-14 16.33 16.50 16.09 16.09 0.3M
2024-11-13 16.79 16.93 16.35 16.35 0.3M
2024-11-12 16.78 16.88 16.75 16.79 0.5M
2024-11-11 16.73 16.92 16.60 16.90 0.5M
2024-11-08 16.31 16.61 16.31 16.54 0.3M
2024-11-07 16.30 16.40 16.21 16.37 0.3M
2024-11-06 16.07 16.33 15.96 16.31 0.6M
2024-11-05 15.15 15.43 15.15 15.42 0.2M
2024-11-04 15.14 15.30 15.14 15.19 0.2M
2024-11-01 15.19 15.34 15.15 15.17 0.2M
2024-10-31 15.32 15.39 15.13 15.15 0.2M
2024-10-30 15.35 15.53 15.35 15.39 0.1M
2024-10-29 15.42 15.44 15.33 15.36 0.2M
2024-10-28 15.52 15.54 15.43 15.45 0.2M
2024-10-25 15.49 15.59 15.31 15.38 0.2M
2024-10-24 15.47 15.59 15.35 15.39 0.1M
2024-10-23 15.50 15.55 15.30 15.44 0.2M
2024-10-22 15.65 15.65 15.55 15.56 0.2M
2024-10-21 15.82 15.82 15.64 15.67 0.2M
2024-10-18 15.86 15.90 15.81 15.83 0.1M
2024-10-17 15.97 15.97 15.83 15.85 0.2M
2024-10-16 15.81 15.98 15.79 15.89 0.2M
2024-10-15 15.80 15.89 15.75 15.80 0.2M
2024-10-14 15.69 15.86 15.66 15.84 0.2M
2024-10-11 15.60 15.72 15.58 15.70 0.2M
2024-10-10 15.48 15.56 15.36 15.54 0.2M
2024-10-09 15.50 15.66 15.50 15.58 0.2M
2024-10-08 15.45 15.55 15.40 15.54 0.2M
2024-10-07 15.60 15.60 15.31 15.35 0.3M
2024-10-04 15.52 15.59 15.41 15.59 0.1M
2024-10-03 15.46 15.46 15.31 15.35 0.2M
2024-10-02 15.59 15.60 15.48 15.53 0.1M
2024-10-01 15.63 15.66 15.43 15.57 0.3M
2024-09-30 15.61 15.74 15.55 15.70 0.4M
2024-09-27 15.57 15.71 15.51 15.55 0.3M
2024-09-26 15.55 15.65 15.45 15.55 0.3M
2024-09-25 15.52 15.54 15.42 15.45 0.2M
2024-09-24 15.57 15.69 15.47 15.53 0.3M
2024-09-23 15.58 15.61 15.40 15.49 0.4M
2024-09-20 15.52 15.52 15.35 15.44 0.3M
2024-09-19 15.51 15.65 15.41 15.53 0.3M
2024-09-18 15.31 15.50 15.15 15.28 0.2M
2024-09-17 15.16 15.39 15.09 15.29 0.3M
2024-09-16 15.03 15.13 14.98 15.09 0.2M
2024-09-13 14.81 15.10 14.81 15.03 0.1M
2024-09-12 14.75 15.06 14.75 14.97 0.1M
2024-09-11 14.71 14.76 14.40 14.74 0.2M
2024-09-10 14.75 14.82 14.51 14.71 0.3M
2024-09-09 14.70 14.77 14.65 14.68 0.2M
2024-09-06 14.87 14.94 14.61 14.65 0.2M
2024-09-05 15.04 15.12 14.85 14.90 0.2M
2024-09-04 15.02 15.18 15.02 15.03 0.2M
2024-09-03 15.50 15.54 15.06 15.06 0.2M
2024-08-30 15.47 15.62 15.43 15.55 0.2M
2024-08-29 15.40 15.61 15.40 15.49 0.2M
2024-08-28 15.50 15.54 15.28 15.40 0.2M
2024-08-27 15.50 15.51 15.39 15.49 0.2M
2024-08-26 15.70 15.78 15.58 15.59 0.3M
2024-08-23 15.25 15.57 15.20 15.48 0.3M
2024-08-22 15.22 15.27 15.09 15.12 0.1M
2024-08-21 15.13 15.28 15.06 15.21 0.2M
2024-08-20 15.24 15.28 15.07 15.08 0.2M
2024-08-19 15.15 15.29 15.13 15.25 0.2M
2024-08-16 15.03 15.23 15.02 15.17 0.1M
2024-08-15 15.05 15.20 15.02 15.13 0.2M
2024-08-14 14.91 14.97 14.75 14.90 0.3M
2024-08-13 14.79 14.97 14.75 14.92 0.2M
2024-08-12 14.74 14.84 14.63 14.74 0.2M
2024-08-09 14.75 14.78 14.63 14.76 0.2M
2024-08-08 14.66 14.81 14.62 14.81 0.3M
2024-08-07 14.82 14.90 14.30 14.55 0.4M
2024-08-06 14.40 14.71 14.34 14.55 0.3M
2024-08-05 14.34 14.57 14.10 14.35 0.4M
2024-08-02 15.37 15.37 14.80 14.95 0.6M
2024-08-01 16.15 16.15 15.47 15.64 0.4M
2024-07-31 15.98 16.16 15.81 16.01 0.3M
2024-07-30 15.77 15.86 15.60 15.72 0.2M
2024-07-29 15.80 15.87 15.55 15.67 0.2M
2024-07-26 15.85 15.97 15.64 15.70 0.3M
2024-07-25 15.61 15.76 15.51 15.62 0.2M
2024-07-24 15.82 15.83 15.48 15.52 0.2M
2024-07-23 15.78 15.87 15.72 15.85 0.3M
2024-07-22 15.59 15.76 15.41 15.74 0.4M
2024-07-19 15.46 15.56 15.36 15.41 0.1M
2024-07-18 15.74 15.84 15.41 15.53 0.3M
2024-07-17 15.78 15.98 15.70 15.77 0.5M
2024-07-16 15.43 15.87 15.43 15.87 0.6M
2024-07-15 15.20 15.40 15.17 15.28 0.4M
2024-07-12 15.00 15.22 14.96 15.10 0.3M
2024-07-11 14.64 14.98 14.53 14.91 0.3M
2024-07-10 14.39 14.46 14.35 14.46 0.2M
2024-07-09 14.43 14.46 14.34 14.35 0.2M
2024-07-08 14.36 14.47 14.36 14.40 0.2M
2024-07-05 14.40 14.40 14.25 14.33 0.2M
2024-07-03 14.44 14.60 14.31 14.43 0.3M
2024-07-02 14.25 14.43 14.25 14.40 0.2M
2024-07-01 14.52 14.59 14.24 14.28 0.3M
2024-06-28 14.47 14.58 14.37 14.47 0.2M
2024-06-27 14.34 14.45 14.25 14.40 0.2M
2024-06-26 14.30 14.38 14.20 14.25 0.2M
2024-06-25 14.49 14.58 14.29 14.33 0.2M
2024-06-24 14.44 14.53 14.37 14.45 0.2M
2024-06-21 14.19 14.35 14.15 14.32 0.1M
2024-06-20 14.34 14.45 14.13 14.19 0.3M
2024-06-18 14.28 14.80 14.28 14.39 0.2M
2024-06-17 14.19 14.30 14.17 14.29 0.2M
2024-06-14 14.30 14.36 14.06 14.13 0.2M
2024-06-13 14.53 14.64 14.32 14.39 0.2M
2024-06-12 14.81 14.89 14.70 14.78 0.2M
2024-06-11 14.58 14.58 14.44 14.55 0.1M
2024-06-10 14.51 14.61 14.51 14.57 0.1M
2024-06-07 14.63 14.72 14.58 14.60 0.1M
2024-06-06 14.70 14.79 14.64 14.70 0.2M
2024-06-05 14.67 14.79 14.61 14.74 0.2M
2024-06-04 14.84 14.84 14.57 14.61 0.2M
2024-06-03 15.07 15.08 14.71 14.88 0.1M
2024-05-31 14.83 14.92 14.75 14.92 0.1M
2024-05-30 14.61 14.79 14.61 14.77 0.2M
2024-05-29 14.66 14.69 14.54 14.56 0.4M
2024-05-28 15.00 15.05 14.81 14.88 0.2M
2024-05-24 14.81 15.00 14.81 14.93 0.1M
2024-05-23 15.16 15.18 14.78 14.82 0.1M
2024-05-22 15.16 15.19 15.00 15.05 0.1M
2024-05-21 15.05 15.17 15.00 15.17 0.1M
2024-05-20 15.02 15.09 15.00 15.02 0.2M
2024-05-17 15.05 15.06 14.98 15.02 0.1M
2024-05-16 15.09 15.10 14.98 15.01 0.1M
2024-05-15 15.10 15.10 14.99 15.08 0.2M
2024-05-14 14.90 14.98 14.84 14.98 0.2M
2024-05-13 14.95 14.98 14.79 14.81 0.3M
2024-05-10 14.87 14.94 14.80 14.85 0.1M
2024-05-09 14.79 14.89 14.76 14.89 0.1M
2024-05-08 14.64 14.77 14.64 14.74 0.1M
2024-05-07 14.81 14.85 14.75 14.80 0.1M
2024-05-06 14.65 14.74 14.63 14.74 0.1M
2024-05-03 14.63 14.67 14.50 14.51 0.2M
2024-05-02 14.31 14.43 14.18 14.43 0.2M
2024-05-01 14.10 14.29 14.00 14.13 0.3M
2024-04-30 14.25 14.31 14.10 14.11 0.2M
2024-04-29 14.33 14.39 14.28 14.31 0.1M
2024-04-26 14.25 14.32 14.15 14.29 0.1M
2024-04-25 14.10 14.19 14.01 14.15 0.2M
2024-04-24 14.28 14.32 14.15 14.21 0.2M
2024-04-23 14.07 14.29 14.07 14.22 0.2M
2024-04-22 13.91 14.06 13.91 14.05 0.2M
2024-04-19 13.92 14.07 13.78 13.85 0.2M
2024-04-18 13.93 14.05 13.89 13.94 0.2M
2024-04-17 14.05 14.13 13.88 13.91 0.2M
2024-04-16 13.99 14.06 13.92 13.97 0.3M
2024-04-15 14.37 14.49 14.06 14.09 0.2M
2024-04-12 14.48 14.49 14.27 14.28 0.2M
2024-04-11 14.60 14.63 14.41 14.54 0.3M
2024-04-10 14.58 14.69 14.33 14.51 0.2M
2024-04-09 14.97 15.00 14.77 14.86 0.3M
2024-04-08 14.85 15.00 14.85 14.88 0.2M
2024-04-05 14.64 14.86 14.62 14.82 0.2M
2024-04-04 14.93 14.95 14.57 14.63 0.3M
2024-04-03 14.69 14.89 14.69 14.82 0.1M
2024-04-02 14.90 14.95 14.68 14.73 0.2M
2024-04-01 15.24 15.24 14.98 15.06 0.3M
2024-03-28 15.11 15.21 15.11 15.17 0.3M
2024-03-27 14.92 15.09 14.85 15.09 0.5M
2024-03-26 14.71 14.82 14.70 14.77 0.3M
2024-03-25 14.78 14.88 14.69 14.69 0.2M
2024-03-22 14.92 14.92 14.73 14.78 0.4M
2024-03-21 14.63 14.82 14.63 14.82 0.3M
2024-03-20 14.27 14.59 14.23 14.53 0.2M
2024-03-19 14.16 14.29 14.15 14.28 0.2M
2024-03-18 14.39 14.39 14.18 14.20 0.2M
2024-03-15 14.26 14.38 14.22 14.27 0.1M
2024-03-14 14.54 14.57 14.21 14.27 0.2M
2024-03-13 14.59 14.63 14.51 14.56 0.1M
2024-03-12 14.64 14.64 14.46 14.51 0.2M
2024-03-11 14.55 14.56 14.44 14.53 0.2M
2024-03-08 14.56 14.75 14.53 14.55 0.2M
2024-03-07 14.82 14.93 14.78 14.81 0.2M
2024-03-06 14.75 14.80 14.70 14.78 0.2M
2024-03-05 14.74 14.78 14.60 14.64 0.2M
2024-03-04 14.76 14.79 14.71 14.75 0.2M
2024-03-01 14.72 14.79 14.62 14.76 0.2M
2024-02-29 14.63 14.74 14.55 14.68 0.2M
2024-02-28 14.61 14.65 14.51 14.55 0.1M
2024-02-27 14.60 14.65 14.55 14.65 0.3M
2024-02-26 14.55 14.57 14.41 14.49 0.2M
2024-02-23 14.53 14.54 14.41 14.48 0.2M
2024-02-22 14.40 14.48 14.36 14.40 0.3M
2024-02-21 14.36 14.37 14.25 14.33 0.2M
2024-02-20 14.58 14.58 14.36 14.38 0.3M
2024-02-16 14.67 14.71 14.57 14.60 0.3M
2024-02-15 14.61 14.77 14.61 14.76 0.2M
2024-02-14 14.40 14.52 14.33 14.51 0.2M
2024-02-13 14.39 14.39 14.16 14.25 0.3M
2024-02-12 14.55 14.75 14.54 14.68 0.2M
2024-02-09 14.44 14.52 14.36 14.49 0.2M
2024-02-08 14.26 14.37 14.17 14.34 0.3M
2024-02-07 14.28 14.28 14.06 14.20 0.3M
2024-02-06 14.04 14.19 14.04 14.19 0.2M
2024-02-05 14.15 14.15 13.88 14.04 0.4M
2024-02-02 14.34 14.38 14.23 14.28 0.3M
2024-02-01 14.45 14.48 14.22 14.42 0.2M
2024-01-31 14.55 14.56 14.34 14.36 0.2M
2024-01-30 14.50 14.55 14.45 14.55 0.2M
2024-01-29 14.40 14.55 14.40 14.53 0.3M
2024-01-26 14.31 14.46 14.25 14.31 0.2M
2024-01-25 14.53 14.57 14.34 14.35 0.3M
2024-01-24 14.55 14.55 14.38 14.41 0.2M
2024-01-23 14.51 14.55 14.34 14.39 0.3M
2024-01-22 14.18 14.45 14.11 14.40 0.3M
2024-01-19 14.05 14.08 13.88 14.08 0.3M
2024-01-18 13.91 14.00 13.82 13.97 0.2M
2024-01-17 13.75 13.80 13.67 13.77 0.3M
2024-01-16 13.95 14.00 13.79 13.80 0.3M
2024-01-12 14.13 14.20 13.96 14.06 0.2M
2024-01-11 14.09 14.11 13.83 14.03 0.4M
2024-01-10 14.08 14.17 14.04 14.17 0.2M
2024-01-09 14.13 14.13 14.01 14.08 0.2M
2024-01-08 14.15 14.24 14.08 14.21 0.3M
2024-01-05 14.05 14.21 14.00 14.03 0.2M
2024-01-04 14.06 14.21 14.06 14.09 0.3M
2024-01-03 14.42 14.43 14.02 14.04 0.4M
2024-01-02 14.52 14.55 14.31 14.50 0.3M