Skip to main content

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

10.69 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.64 10.71 10.64 10.69 17,473 +0.06(+0.56%)
Mar 27, 2024 10.64 10.64 10.53 10.63 10,550 +0.09(+0.85%)
Mar 26, 2024 10.62 10.62 10.54 10.54 8,090 +0.03(+0.29%)
Mar 25, 2024 10.65 10.65 10.51 10.51 15,792 -0.12(-1.13%)
Mar 22, 2024 10.68 10.68 10.60 10.63 12,660 -0.11(-1.02%)
Mar 21, 2024 10.60 10.74 10.60 10.74 4,808 +0.15(+1.42%)
Mar 20, 2024 10.54 10.60 10.54 10.59 2,084 +0.10(+0.95%)
Mar 19, 2024 10.51 10.51 10.48 10.49 5,968 -0.07(-0.66%)
Mar 18, 2024 10.55 10.61 10.55 10.56 9,744 +0.01(+0.09%)
Mar 15, 2024 10.53 10.60 10.52 10.55 7,281 +0.05(+0.48%)
Mar 14, 2024 10.57 10.60 10.49 10.50 8,867 -0.17(-1.59%)
Mar 13, 2024 10.65 10.71 10.65 10.67 7,935 -0.01(-0.09%)
Mar 12, 2024 10.67 10.68 10.60 10.68 6,681 +0.08(+0.75%)
Mar 11, 2024 10.57 10.60 10.52 10.60 18,066 -0.04(-0.38%)
Mar 08, 2024 10.63 10.67 10.60 10.64 36,555 +0.03(+0.28%)
Mar 07, 2024 10.51 10.66 10.51 10.61 20,352 +0.05(+0.47%)
Mar 06, 2024 10.53 10.56 10.47 10.56 17,706 +0.10(+0.96%)
Mar 05, 2024 10.56 10.57 10.46 10.46 6,308 -0.14(-1.32%)
Mar 04, 2024 10.60 10.60 10.56 10.60 11,739 +0.03(+0.28%)
Mar 01, 2024 10.52 10.59 10.52 10.57 10,445 -0.02(-0.19%)
Feb 29, 2024 10.47 10.60 10.47 10.59 5,120 +0.16(+1.53%)
Feb 28, 2024 10.38 10.46 10.38 10.43 3,020 -0.07(-0.67%)
Feb 27, 2024 10.56 10.56 10.45 10.50 4,812 +0.00(+0.00%)
Feb 26, 2024 10.48 10.54 10.40 10.50 10,310 +0.02(+0.19%)
Feb 23, 2024 10.47 10.59 10.47 10.48 4,194 -0.05(-0.47%)
Feb 22, 2024 10.47 10.53 10.32 10.53 7,717 +0.24(+2.33%)
Feb 21, 2024 10.51 10.51 10.27 10.29 16,920 -0.09(-0.87%)
Feb 20, 2024 10.35 10.55 10.32 10.38 40,217 +0.03(+0.29%)
Feb 16, 2024 10.35 10.40 10.35 10.35 7,983 +0.01(+0.10%)
Feb 15, 2024 10.20 10.35 10.18 10.34 12,695 +0.12(+1.17%)
Feb 14, 2024 10.37 10.39 10.13 10.22 18,826 -0.14(-1.35%)
Feb 13, 2024 10.56 10.56 10.33 10.36 15,457 -0.29(-2.72%)
Feb 12, 2024 10.45 11.08 10.45 10.65 63,739 +0.22(+2.11%)
Feb 09, 2024 10.38 10.45 10.37 10.43 21,515 +0.02(+0.19%)
Feb 08, 2024 10.10 10.41 10.10 10.41 47,394 +0.27(+2.66%)
Feb 07, 2024 10.05 10.20 10.05 10.14 48,514 +0.14(+1.40%)
Feb 06, 2024 9.860 10.14 9.860 10.00 37,057 +0.13(+1.32%)
Feb 05, 2024 9.850 9.910 9.792 9.870 10,667 -0.09(-0.90%)
Feb 02, 2024 9.880 10.00 9.870 9.960 25,791 +0.02(+0.20%)
Feb 01, 2024 9.990 10.01 9.940 9.940 28,921 -0.02(-0.20%)
Jan 31, 2024 10.08 10.08 9.960 9.960 30,615 -0.16(-1.63%)
Jan 30, 2024 10.09 10.15 10.09 10.12 4,806 -0.01(-0.05%)
Jan 29, 2024 10.04 10.15 10.01 10.13 2,892 +0.11(+1.10%)
Jan 26, 2024 10.14 10.14 10.02 10.02 24,627 -0.07(-0.69%)
Jan 25, 2024 10.14 10.14 10.08 10.09 44,964 +0.01(+0.10%)
Jan 24, 2024 10.19 10.19 10.08 10.08 9,143 -0.05(-0.49%)
Jan 23, 2024 10.13 10.13 10.08 10.13 3,243 +0.00(+0.00%)
Jan 22, 2024 10.03 10.29 10.02 10.13 62,464 +0.05(+0.50%)
Jan 19, 2024 10.01 10.14 9.835 10.08 31,688 +0.07(+0.70%)
Jan 18, 2024 9.890 10.01 9.832 10.01 13,186 +0.19(+1.93%)
Jan 17, 2024 9.860 9.930 9.765 9.820 13,115 -0.18(-1.80%)
Jan 16, 2024 9.960 10.04 9.900 10.00 19,222 -0.05(-0.50%)
Jan 12, 2024 10.00 10.05 9.900 10.05 43,263 +0.07(+0.70%)
Jan 11, 2024 10.08 10.08 9.850 9.980 55,461 -0.05(-0.50%)
Jan 10, 2024 9.770 10.08 9.690 10.03 110,357 +0.23(+2.35%)
Jan 09, 2024 9.860 9.860 9.800 9.800 3,339 -0.11(-1.11%)
Jan 08, 2024 9.640 10.14 9.640 9.910 58,550 +0.17(+1.75%)
Jan 05, 2024 9.770 9.780 9.690 9.740 9,459 +0.02(+0.21%)
Jan 04, 2024 9.690 10.08 9.620 9.720 64,728 -0.01(-0.10%)
Jan 03, 2024 9.600 9.860 9.600 9.730 37,538 -0.01(-0.10%)
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.