Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Global Value Trust, Inc. (NY: RGT )

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.378 5.407 5.371 5.393 21,615 -0.01(-0.26%)
Oct 29, 2015 5.436 5.439 5.393 5.407 32,965 -0.06(-1.18%)
Oct 28, 2015 5.457 5.500 5.421 5.472 45,171 +0.01(+0.26%)
Oct 27, 2015 5.443 5.486 5.436 5.457 43,731 -0.03(-0.52%)
Oct 26, 2015 5.457 5.500 5.457 5.486 52,387 +0.00(+0.00%)
Oct 23, 2015 5.464 5.500 5.436 5.486 49,545 +0.04(+0.66%)
Oct 22, 2015 5.407 5.457 5.378 5.450 50,703 +0.04(+0.79%)
Oct 21, 2015 5.421 5.486 5.386 5.407 50,534 -0.01(-0.26%)
Oct 20, 2015 5.400 5.479 5.393 5.421 78,677 -0.02(-0.39%)
Oct 19, 2015 5.364 5.443 5.364 5.443 88,803 +0.05(+0.93%)
Oct 16, 2015 5.350 5.393 5.343 5.393 97,787 +0.02(+0.40%)
Oct 15, 2015 5.271 5.371 5.271 5.371 40,288 +0.07(+1.35%)
Oct 14, 2015 5.318 5.318 5.271 5.300 15,471 -0.01(-0.27%)
Oct 13, 2015 5.314 5.364 5.314 5.314 45,997 -0.04(-0.80%)
Oct 12, 2015 5.393 5.393 5.321 5.357 22,250 +0.01(+0.13%)
Oct 09, 2015 5.342 5.386 5.325 5.350 68,438 +0.01(+0.19%)
Oct 08, 2015 5.264 5.340 5.264 5.340 32,443 +0.07(+1.31%)
Oct 07, 2015 5.257 5.304 5.235 5.271 63,909 +0.04(+0.68%)
Oct 06, 2015 5.192 5.242 5.171 5.235 24,667 +0.01(+0.14%)
Oct 05, 2015 5.164 5.242 5.164 5.228 21,314 +0.11(+2.24%)
Oct 02, 2015 5.013 5.135 5.013 5.113 40,067 +0.08(+1.56%)
Oct 01, 2015 5.048 5.048 4.985 5.035 13,323 +0.01(+0.29%)
Sep 30, 2015 5.013 5.085 4.999 5.020 126,648 +0.02(+0.43%)
Sep 29, 2015 4.942 5.013 4.942 4.999 66,562 -0.03(-0.57%)
Sep 28, 2015 5.085 5.085 5.027 5.027 38,535 -0.08(-1.54%)
Sep 25, 2015 5.092 5.149 5.092 5.106 76,176 +0.04(+0.71%)
Sep 24, 2015 5.099 5.099 5.070 5.070 42,566 -0.06(-1.23%)
Sep 23, 2015 5.135 5.142 5.128 5.134 30,101 -0.00(-0.02%)
Sep 22, 2015 5.149 5.151 5.128 5.135 37,911 -0.09(-1.65%)
Sep 21, 2015 5.221 5.228 5.214 5.221 21,122 +0.00(+0.00%)
Sep 18, 2015 5.242 5.266 5.221 5.221 41,449 -0.07(-1.35%)
Sep 17, 2015 5.278 5.300 5.250 5.293 24,916 -0.01(-0.27%)
Sep 16, 2015 5.235 5.307 5.228 5.307 27,228 +0.06(+1.09%)
Sep 15, 2015 5.178 5.264 5.173 5.250 14,717 +0.04(+0.74%)
Sep 14, 2015 5.228 5.242 5.200 5.211 10,434 -0.02(-0.33%)
Sep 11, 2015 5.214 5.285 5.210 5.228 33,934 -0.01(-0.14%)
Sep 10, 2015 5.242 5.242 5.128 5.235 37,827 +0.03(+0.55%)
Sep 09, 2015 5.250 5.292 5.207 5.207 55,925 -0.01(-0.28%)
Sep 08, 2015 5.207 5.235 5.192 5.221 40,313 +0.06(+1.25%)
Sep 04, 2015 5.171 5.156 5.156 5.156 16,755 -0.08(-1.50%)
Sep 03, 2015 5.199 5.271 5.199 5.235 30,406 +0.02(+0.41%)
Sep 02, 2015 5.242 5.259 5.207 5.214 72,818 +0.00(+0.00%)
Sep 01, 2015 5.278 5.278 5.192 5.214 34,070 -0.10(-1.89%)
Aug 31, 2015 5.292 5.328 5.292 5.314 30,061 +0.00(+0.00%)
Aug 28, 2015 5.349 5.357 5.199 5.314 114,372 +0.02(+0.41%)
Aug 27, 2015 5.250 5.364 5.250 5.292 77,042 +0.07(+1.37%)
Aug 26, 2015 5.192 5.221 5.185 5.221 44,711 +0.09(+1.81%)
Aug 25, 2015 5.235 5.278 5.121 5.128 32,034 +0.00(+0.00%)
Aug 24, 2015 5.192 5.285 5.121 5.128 63,317 -0.24(-4.52%)
Aug 21, 2015 5.514 5.514 5.350 5.371 103,286 -0.15(-2.74%)
Aug 20, 2015 5.572 5.572 5.514 5.522 43,386 -0.09(-1.53%)
Aug 19, 2015 5.622 5.643 5.600 5.608 23,185 -0.05(-0.89%)
Aug 18, 2015 5.625 5.665 5.600 5.658 39,017 +0.04(+0.63%)
Aug 17, 2015 5.593 5.646 5.584 5.622 27,334 -0.01(-0.13%)
Aug 14, 2015 5.593 5.658 5.593 5.630 7,048 -0.01(-0.24%)
Aug 13, 2015 5.652 5.665 5.579 5.643 85,526 +0.01(+0.25%)
Aug 12, 2015 5.626 5.636 5.593 5.629 35,384 -0.01(-0.13%)
Aug 11, 2015 5.665 5.694 5.636 5.636 10,127 -0.02(-0.38%)
Aug 10, 2015 5.645 5.701 5.645 5.658 30,921 +0.01(+0.13%)
Aug 07, 2015 5.679 5.688 5.643 5.651 40,031 -0.04(-0.75%)
Aug 06, 2015 5.728 5.739 5.679 5.694 15,906 -0.01(-0.13%)
Aug 05, 2015 5.694 5.758 5.694 5.701 24,430 +0.02(+0.38%)
Aug 04, 2015 5.687 5.736 5.672 5.679 21,742 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.