Royce Value Closed Fund

RVT
🏛️ usa →
16.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.55 15.55 15.46 15.46 9.8K
09:31 15.46 15.48 15.46 15.48 2.2K
09:34 15.45 15.45 15.45 15.45 0.2K
09:36 15.50 15.50 15.50 15.50 1.0K
09:37 15.46 15.47 15.46 15.47 4.8K
09:38 15.50 15.50 15.45 15.45 1.6K
09:39 15.50 15.50 15.49 15.50 4.5K
09:40 15.46 15.50 15.46 15.50 1.1K
09:42 15.51 15.51 15.51 15.51 0.5K
09:45 15.49 15.49 15.49 15.49 0.6K
09:47 15.51 15.51 15.51 15.51 0.6K
09:48 15.51 15.55 15.51 15.55 2.6K
09:51 15.54 15.54 15.53 15.54 2.4K
09:55 15.51 15.51 15.51 15.51 1.7K
09:59 15.51 15.51 15.51 15.51 0.4K
10:03 15.51 15.51 15.51 15.51 0.9K
10:04 15.51 15.51 15.49 15.49 2.6K
10:05 15.50 15.54 15.50 15.54 4.7K
10:09 15.50 15.50 15.50 15.50 1.2K
10:13 15.53 15.54 15.53 15.54 1.6K
10:16 15.53 15.53 15.49 15.49 1.7K
10:20 15.49 15.49 15.49 15.49 2.7K
10:24 15.49 15.49 15.49 15.49 0.1K
10:25 15.51 15.51 15.51 15.51 0.2K
10:32 15.50 15.50 15.50 15.50 1.1K
10:35 15.51 15.51 15.51 15.51 0.8K
10:36 15.50 15.50 15.50 15.50 2.5K
10:42 15.50 15.50 15.50 15.50 1.7K
10:45 15.50 15.50 15.50 15.50 0.4K
10:46 15.50 15.50 15.50 15.50 0.8K
10:47 15.50 15.50 15.50 15.50 2.0K
10:48 15.50 15.50 15.50 15.50 1.6K
10:54 15.50 15.51 15.50 15.51 2.5K
10:56 15.50 15.50 15.50 15.50 0.4K
10:59 15.51 15.51 15.51 15.51 0.3K
11:02 15.49 15.49 15.49 15.49 0.5K
11:03 15.51 15.51 15.51 15.51 0.3K
11:05 15.52 15.52 15.52 15.52 1.8K
11:07 15.50 15.52 15.50 15.52 3.5K
11:08 15.50 15.50 15.50 15.50 0.3K
11:09 15.51 15.51 15.51 15.51 0.3K
11:10 15.50 15.52 15.50 15.51 0.5K
11:12 15.51 15.51 15.51 15.51 0.2K
11:13 15.51 15.52 15.50 15.52 3.4K
11:14 15.50 15.52 15.50 15.51 0.8K
11:18 15.51 15.51 15.51 15.51 0.8K
11:20 15.49 15.49 15.49 15.49 10.7K
11:21 15.50 15.53 15.50 15.53 1.4K
11:22 15.50 15.52 15.50 15.52 0.6K
11:25 15.50 15.50 15.49 15.49 0.6K
11:27 15.49 15.51 15.49 15.49 0.3K
11:28 15.50 15.50 15.49 15.49 3.0K
11:31 15.50 15.50 15.50 15.50 0.2K
11:35 15.51 15.51 15.51 15.51 2.1K
11:38 15.49 15.49 15.49 15.49 0.5K
11:39 15.52 15.52 15.52 15.52 0.3K
11:47 15.49 15.49 15.49 15.49 0.1K
11:48 15.49 15.52 15.49 15.51 2.5K
11:51 15.51 15.52 15.51 15.51 2.2K
11:53 15.49 15.52 15.49 15.52 1.4K
11:59 15.51 15.51 15.51 15.51 0.5K
12:00 15.52 15.52 15.52 15.52 0.3K
12:03 15.50 15.52 15.50 15.51 5.2K
12:04 15.50 15.50 15.50 15.50 5.1K
12:06 15.35 15.50 15.35 15.50 1,103.0K
12:07 15.49 15.50 15.49 15.49 3.5K
12:11 15.49 15.49 15.49 15.49 1.0K
12:24 15.51 15.52 15.51 15.51 2.7K
12:30 15.50 15.50 15.50 15.50 2.0K
12:31 15.51 15.51 15.51 15.51 0.1K
12:33 15.51 15.51 15.51 15.51 0.7K
12:37 15.50 15.51 15.50 15.51 0.3K
12:38 15.51 15.51 15.51 15.51 0.3K
12:41 15.51 15.51 15.51 15.51 0.1K
12:42 15.51 15.51 15.51 15.51 0.5K
12:45 15.51 15.51 15.50 15.51 1.2K
12:48 15.50 15.50 15.50 15.50 2.3K
12:50 15.50 15.50 15.50 15.50 0.5K
12:51 15.49 15.51 15.49 15.51 0.6K
12:52 15.50 15.51 15.50 15.51 2.2K
12:54 15.49 15.49 15.49 15.49 0.1K
12:56 15.51 15.51 15.51 15.51 1.9K
12:57 15.50 15.50 15.50 15.50 0.5K
12:59 15.51 15.51 15.51 15.51 0.1K
13:05 15.50 15.50 15.50 15.50 1.2K
13:06 15.50 15.50 15.50 15.50 0.2K
13:09 15.51 15.51 15.51 15.51 0.1K
13:10 15.50 15.50 15.50 15.50 6.0K
13:11 15.50 15.50 15.50 15.50 0.3K
13:14 15.49 15.49 15.49 15.49 0.9K
13:15 15.50 15.50 15.50 15.50 0.2K
13:16 15.50 15.51 15.49 15.49 7.0K
13:21 15.50 15.50 15.50 15.50 0.2K
13:24 15.51 15.51 15.51 15.51 2.8K
13:25 15.50 15.50 15.50 15.50 0.3K
13:26 15.50 15.50 15.50 15.50 1.6K
13:28 15.50 15.50 15.50 15.50 0.7K
13:29 15.51 15.51 15.51 15.51 0.1K
13:30 15.50 15.50 15.50 15.50 0.6K
13:32 15.51 15.51 15.51 15.51 0.2K
13:34 15.49 15.49 15.49 15.49 0.1K
13:36 15.50 15.50 15.50 15.50 0.3K
13:37 15.49 15.49 15.49 15.49 0.1K
13:39 15.50 15.50 15.50 15.50 0.7K
13:41 15.49 15.49 15.49 15.49 0.3K
13:42 15.51 15.51 15.51 15.51 0.7K
13:43 15.50 15.50 15.50 15.50 0.2K
13:49 15.51 15.51 15.51 15.51 6.1K
13:50 15.51 15.51 15.50 15.50 1.6K
13:51 15.51 15.51 15.51 15.51 0.2K
13:55 15.51 15.51 15.51 15.51 0.2K
13:56 15.51 15.51 15.51 15.51 0.3K
13:58 15.50 15.50 15.49 15.49 0.8K
13:59 15.50 15.51 15.49 15.49 2.5K
14:02 15.49 15.50 15.49 15.50 0.7K
14:04 15.50 15.50 15.50 15.50 0.2K
14:05 15.50 15.50 15.50 15.50 1.2K
14:09 15.49 15.49 15.49 15.49 0.2K
14:11 15.49 15.50 15.49 15.50 3.5K
14:14 15.50 15.50 15.50 15.50 0.6K
14:19 15.50 15.50 15.50 15.50 0.2K
14:20 15.49 15.49 15.49 15.49 1.6K
14:21 15.50 15.50 15.50 15.50 0.6K
14:23 15.50 15.50 15.50 15.50 0.2K
14:24 15.50 15.50 15.50 15.50 0.4K
14:27 15.50 15.50 15.50 15.50 0.4K
14:34 15.49 15.49 15.49 15.49 0.1K
14:37 15.50 15.50 15.50 15.50 1.7K
14:39 15.51 15.51 15.51 15.51 2.7K
14:40 15.51 15.51 15.51 15.51 0.1K
14:42 15.52 15.52 15.52 15.52 2.1K
14:46 15.53 15.53 15.53 15.53 0.3K
14:48 15.53 15.53 15.53 15.53 0.2K
14:51 15.53 15.53 15.53 15.53 0.6K
14:52 15.54 15.54 15.54 15.54 4.2K
14:53 15.53 15.53 15.53 15.53 2.7K
14:54 15.52 15.52 15.52 15.52 0.7K
14:55 15.51 15.54 15.51 15.51 1.1K
14:56 15.51 15.52 15.51 15.52 1.1K
14:57 15.50 15.50 15.50 15.50 0.5K
15:04 15.51 15.51 15.51 15.51 0.2K
15:05 15.51 15.51 15.51 15.51 0.6K
15:08 15.51 15.52 15.50 15.51 6.2K
15:10 15.50 15.51 15.50 15.51 1.9K
15:13 15.51 15.51 15.50 15.51 2.2K
15:14 15.52 15.52 15.52 15.52 0.5K
15:15 15.51 15.51 15.51 15.51 0.8K
15:20 15.52 15.52 15.51 15.51 1.2K
15:21 15.51 15.51 15.51 15.51 0.8K
15:22 15.51 15.51 15.51 15.51 0.1K
15:23 15.52 15.52 15.52 15.52 0.2K
15:24 15.51 15.52 15.51 15.52 1.8K
15:25 15.51 15.51 15.51 15.51 0.7K
15:26 15.51 15.51 15.51 15.51 1.2K
15:30 15.51 15.52 15.51 15.52 0.3K
15:31 15.51 15.51 15.50 15.51 1.4K
15:33 15.51 15.51 15.51 15.51 0.6K
15:36 15.51 15.51 15.51 15.51 1.0K
15:37 15.50 15.50 15.50 15.50 0.6K
15:38 15.51 15.52 15.50 15.50 1.0K
15:39 15.51 15.51 15.51 15.51 0.4K
15:40 15.50 15.51 15.50 15.51 1.0K
15:42 15.51 15.51 15.51 15.51 1.9K
15:43 15.51 15.51 15.50 15.50 1.3K
15:44 15.50 15.50 15.50 15.50 2.3K
15:45 15.50 15.50 15.50 15.50 0.7K
15:46 15.50 15.50 15.50 15.50 1.6K
15:47 15.49 15.49 15.49 15.49 4.4K
15:48 15.49 15.50 15.49 15.50 3.5K
15:50 15.50 15.50 15.50 15.50 0.3K
15:51 15.50 15.50 15.50 15.50 2.4K
15:53 15.50 15.50 15.50 15.50 0.3K
15:54 15.51 15.51 15.51 15.51 1.3K
15:55 15.51 15.53 15.51 15.53 1.9K
15:56 15.51 15.53 15.51 15.52 4.1K
15:57 15.52 15.52 15.52 15.52 2.9K
15:58 15.51 15.51 15.51 15.51 0.8K
15:59 15.50 15.51 15.50 15.50 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available