Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
12.79
-0.02 (-0.16%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.82 | 12.93 | 12.79 | 12.79 | 12.79 | -0.18% | 10,161 |
| Sep 25, 2025 | 12.87 | 12.91 | 12.78 | 12.81 | 12.81 | -0.98% | 5,540 |
| Sep 24, 2025 | 12.95 | 13.17 | 12.94 | 12.94 | 12.94 | -0.84% | 5,012 |
| Sep 23, 2025 | 13.12 | 13.12 | 13.05 | 13.05 | 13.05 | -1.17% | 1,521 |
| Sep 22, 2025 | 13.25 | 13.25 | 13.02 | 13.21 | 13.21 | 0.52% | 18,548 |
| Sep 19, 2025 | 12.92 | 13.28 | 12.92 | 13.14 | 13.14 | 1.21% | 23,985 |
| Sep 18, 2025 | 13.16 | 13.16 | 12.94 | 12.98 | 12.98 | -0.15% | 39,604 |
| Sep 17, 2025 | 13.23 | 13.23 | 12.95 | 13.00 | 13.00 | - | 46,016 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | -0.54% | 18,902 |
| Sep 15, 2025 | 13.08 | 13.24 | 13.03 | 13.07 | 13.07 | 0.23% | 12,518 |
| Sep 12, 2025 | 12.87 | 13.13 | 12.84 | 13.04 | 13.04 | 0.46% | 86,795 |
| Sep 11, 2025 | 12.83 | 13.08 | 12.83 | 12.98 | 12.98 | 1.17% | 7,451 |
| Sep 10, 2025 | 12.82 | 12.95 | 12.82 | 12.83 | 12.83 | 0.16% | 2,105 |
| Sep 9, 2025 | 12.84 | 12.87 | 12.81 | 12.81 | 12.81 | - | 4,028 |
| Sep 8, 2025 | 12.85 | 12.90 | 12.80 | 12.81 | 12.81 | 0.12% | 2,215 |
| Sep 5, 2025 | 12.75 | 12.84 | 12.66 | 12.80 | 12.80 | 1.20% | 3,843 |
| Sep 4, 2025 | 12.62 | 12.68 | 12.59 | 12.64 | 12.64 | -0.21% | 10,687 |
| Sep 3, 2025 | 12.59 | 12.67 | 12.59 | 12.67 | 12.67 | 0.08% | 18,635 |
| Sep 2, 2025 | 12.53 | 12.68 | 12.53 | 12.66 | 12.66 | -0.59% | 29,479 |
| Aug 29, 2025 | 12.92 | 12.92 | 12.69 | 12.74 | 12.74 | -0.19% | 4,650 |
| Aug 28, 2025 | 12.70 | 12.76 | 12.70 | 12.76 | 12.76 | 0.46% | 2,825 |
| Aug 27, 2025 | 12.64 | 12.71 | 12.64 | 12.70 | 12.70 | - | 7,957 |
| Aug 26, 2025 | 12.69 | 12.70 | 12.66 | 12.70 | 12.70 | 0.43% | 14,543 |
| Aug 25, 2025 | 12.61 | 12.68 | 12.55 | 12.65 | 12.65 | 0.25% | 18,530 |
| Aug 22, 2025 | 12.39 | 12.63 | 12.39 | 12.61 | 12.61 | 2.14% | 8,092 |
| Aug 21, 2025 | 12.32 | 12.36 | 12.32 | 12.35 | 12.35 | -0.08% | 4,209 |
| Aug 20, 2025 | 12.37 | 12.38 | 12.28 | 12.36 | 12.36 | -0.20% | 42,784 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.34 | 12.39 | 12.39 | -0.27% | 54,178 |
| Aug 18, 2025 | 12.41 | 12.46 | 12.39 | 12.42 | 12.42 | -0.02% | 3,719 |
| Aug 15, 2025 | 12.51 | 12.51 | 12.42 | 12.42 | 12.42 | -0.60% | 9,798 |
| Aug 14, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | -0.20% | 2,744 |
| Aug 13, 2025 | 12.48 | 12.62 | 12.41 | 12.52 | 12.52 | 0.64% | 18,221 |
| Aug 12, 2025 | 12.27 | 12.44 | 12.22 | 12.44 | 12.44 | 1.55% | 4,382 |
| Aug 11, 2025 | 12.27 | 12.29 | 12.25 | 12.25 | 12.25 | -0.08% | 2,961 |
| Aug 8, 2025 | 12.27 | 12.32 | 12.26 | 12.26 | 12.26 | 0.12% | 6,065 |
| Aug 7, 2025 | 12.22 | 12.25 | 12.15 | 12.25 | 12.25 | 0.37% | 15,597 |
| Aug 6, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.16% | 2,465 |
| Aug 5, 2025 | 12.08 | 12.09 | 12.05 | 12.06 | 12.06 | 0.25% | 3,223 |
| Aug 4, 2025 | 11.94 | 12.10 | 11.90 | 12.03 | 12.03 | 0.84% | 12,643 |
| Aug 1, 2025 | 12.07 | 12.07 | 11.89 | 11.93 | 11.93 | -1.53% | 3,190 |
| Jul 31, 2025 | 12.17 | 12.22 | 12.11 | 12.12 | 12.12 | -0.78% | 12,569 |
| Jul 30, 2025 | 12.33 | 12.33 | 12.18 | 12.21 | 12.21 | -0.81% | 21,014 |
| Jul 29, 2025 | 12.33 | 12.33 | 12.28 | 12.31 | 12.31 | -0.40% | 4,301 |
| Jul 28, 2025 | 12.41 | 12.42 | 12.28 | 12.36 | 12.36 | -0.72% | 36,270 |
| Jul 25, 2025 | 12.44 | 12.46 | 12.40 | 12.45 | 12.45 | -0.08% | 13,898 |
| Jul 24, 2025 | 12.45 | 12.49 | 12.40 | 12.46 | 12.46 | -0.08% | 28,502 |
| Jul 23, 2025 | 12.36 | 12.49 | 12.35 | 12.47 | 12.47 | 0.97% | 27,164 |
| Jul 22, 2025 | 12.32 | 12.36 | 12.28 | 12.35 | 12.35 | 0.06% | 29,415 |
| Jul 21, 2025 | 12.26 | 12.37 | 12.26 | 12.34 | 12.34 | 0.76% | 35,798 |
| Jul 18, 2025 | 12.28 | 12.37 | 12.20 | 12.25 | 12.25 | -0.73% | 7,722 |