Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
10.50
-0.02 (-0.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.50 | 10.50 | 10.42 | 10.44 | - | -0.76% | 28,042 |
| Mar 28, 2025 | 10.67 | 10.67 | 10.52 | 10.52 | 10.52 | -1.59% | 1,901 |
| Mar 27, 2025 | 10.70 | 10.72 | 10.66 | 10.69 | 10.69 | 0.09% | 10,095 |
| Mar 26, 2025 | 10.76 | 10.76 | 10.65 | 10.68 | 10.68 | -0.84% | 9,971 |
| Mar 25, 2025 | 10.72 | 10.81 | 10.72 | 10.77 | 10.77 | 0.65% | 7,679 |
| Mar 24, 2025 | 10.66 | 10.79 | 10.58 | 10.70 | 10.70 | 0.71% | 49,452 |
| Mar 21, 2025 | 10.54 | 10.63 | 10.51 | 10.63 | 10.63 | -0.51% | 12,766 |
| Mar 20, 2025 | 10.66 | 10.71 | 10.64 | 10.68 | 10.68 | 0.14% | 36,990 |
| Mar 19, 2025 | 10.62 | 10.72 | 10.53 | 10.67 | 10.67 | 0.99% | 16,609 |
| Mar 18, 2025 | 10.56 | 10.65 | 10.53 | 10.56 | 10.56 | -0.89% | 24,833 |
| Mar 17, 2025 | 10.46 | 10.72 | 10.46 | 10.66 | 10.66 | 1.67% | 25,831 |
| Mar 14, 2025 | 10.44 | 10.51 | 10.38 | 10.48 | 10.48 | 1.35% | 21,503 |
| Mar 13, 2025 | 10.45 | 10.46 | 10.31 | 10.34 | 10.34 | -0.72% | 27,781 |
| Mar 12, 2025 | 10.51 | 10.51 | 10.37 | 10.42 | 10.42 | 0.10% | 17,332 |
| Mar 11, 2025 | 10.48 | 10.48 | 10.29 | 10.41 | 10.41 | 0.14% | 19,334 |
| Mar 10, 2025 | 10.49 | 10.55 | 10.38 | 10.39 | 10.39 | -2.07% | 22,376 |
| Mar 7, 2025 | 10.63 | 10.72 | 10.54 | 10.61 | 10.61 | -0.19% | 25,484 |
| Mar 6, 2025 | 10.57 | 10.75 | 10.57 | 10.63 | 10.63 | -1.51% | 12,350 |
| Mar 5, 2025 | 10.71 | 10.88 | 10.66 | 10.79 | 10.79 | 0.70% | 9,099 |
| Mar 4, 2025 | 10.78 | 10.78 | 10.67 | 10.72 | 10.72 | -0.33% | 13,656 |
| Mar 3, 2025 | 10.88 | 10.96 | 10.75 | 10.75 | 10.75 | -1.08% | 13,719 |
| Feb 28, 2025 | 10.85 | 10.88 | 10.76 | 10.87 | 10.87 | -1.05% | 12,416 |
| Feb 27, 2025 | 10.99 | 11.01 | 10.97 | 10.99 | 10.99 | -0.32% | 3,125 |
| Feb 26, 2025 | 11.00 | 11.15 | 11.00 | 11.02 | 11.02 | -0.18% | 4,349 |
| Feb 25, 2025 | 11.06 | 11.14 | 11.04 | 11.04 | 11.04 | 0.45% | 6,817 |
| Feb 24, 2025 | 11.19 | 11.19 | 10.99 | 10.99 | 10.99 | -1.70% | 8,395 |
| Feb 21, 2025 | 11.31 | 11.33 | 11.17 | 11.18 | 11.18 | -0.45% | 9,792 |
| Feb 20, 2025 | 11.32 | 11.32 | 11.21 | 11.23 | 11.23 | 0.18% | 10,466 |
| Feb 19, 2025 | 11.19 | 11.24 | 11.19 | 11.21 | 11.21 | - | 9,165 |
| Feb 18, 2025 | 11.26 | 11.26 | 11.20 | 11.21 | 11.21 | -0.16% | 5,923 |
| Feb 14, 2025 | 11.17 | 11.26 | 11.17 | 11.23 | 11.23 | 0.25% | 2,634 |
| Feb 13, 2025 | 11.18 | 11.26 | 11.18 | 11.20 | 11.20 | 0.36% | 12,181 |
| Feb 12, 2025 | 11.13 | 11.30 | 11.13 | 11.16 | 11.16 | -0.84% | 3,821 |
| Feb 11, 2025 | 11.10 | 11.26 | 11.08 | 11.26 | 11.26 | 0.85% | 3,503 |
| Feb 10, 2025 | 11.16 | 11.23 | 11.16 | 11.16 | 11.16 | 0.36% | 2,205 |
| Feb 7, 2025 | 11.16 | 11.16 | 11.10 | 11.12 | 11.12 | -0.76% | 3,606 |
| Feb 6, 2025 | 11.12 | 11.22 | 11.12 | 11.21 | 11.21 | 0.99% | 5,959 |
| Feb 5, 2025 | 11.01 | 11.10 | 11.00 | 11.10 | 11.10 | 0.62% | 5,059 |
| Feb 4, 2025 | 10.94 | 11.03 | 10.80 | 11.03 | 11.03 | 1.73% | 12,717 |
| Feb 3, 2025 | 10.82 | 10.88 | 10.69 | 10.84 | 10.84 | -0.82% | 10,131 |
| Jan 31, 2025 | 10.97 | 11.07 | 10.88 | 10.93 | 10.93 | -0.08% | 4,234 |
| Jan 30, 2025 | 10.96 | 10.96 | 10.87 | 10.94 | 10.94 | 0.36% | 2,372 |
| Jan 29, 2025 | 10.93 | 10.93 | 10.88 | 10.90 | 10.90 | - | 10,759 |
| Jan 28, 2025 | 10.93 | 10.99 | 10.82 | 10.90 | 10.90 | 0.46% | 11,798 |
| Jan 27, 2025 | 10.93 | 11.00 | 10.81 | 10.85 | 10.85 | -2.52% | 10,649 |
| Jan 24, 2025 | 11.16 | 11.21 | 11.07 | 11.13 | 11.13 | 0.09% | 8,392 |
| Jan 23, 2025 | 11.19 | 11.19 | 11.01 | 11.12 | 11.12 | 0.09% | 7,334 |
| Jan 22, 2025 | 11.10 | 11.19 | 11.07 | 11.11 | 11.11 | 0.27% | 12,425 |
| Jan 21, 2025 | 11.07 | 11.15 | 11.04 | 11.08 | 11.08 | 0.73% | 23,261 |
| Jan 17, 2025 | 11.05 | 11.08 | 11.00 | 11.00 | 11.00 | 0.18% | 19,411 |