Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
12.45
-0.01 (-0.08%)
Jul 25, 2025, 4:00 PM - Market closed
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 12.21 | 12.34 | 12.19 | 12.34 | 12.34 | 0.90% | 47,310 |
| Jul 16, 2025 | 12.24 | 12.30 | 12.18 | 12.23 | 12.23 | 0.08% | 28,534 |
| Jul 15, 2025 | 12.32 | 12.39 | 12.22 | 12.22 | 12.22 | -0.77% | 14,373 |
| Jul 14, 2025 | 12.29 | 12.38 | 12.29 | 12.32 | 12.32 | 0.04% | 29,667 |
| Jul 11, 2025 | 12.33 | 12.36 | 12.26 | 12.31 | 12.31 | -0.49% | 14,823 |
| Jul 10, 2025 | 12.33 | 12.40 | 12.33 | 12.37 | 12.37 | 0.32% | 15,467 |
| Jul 9, 2025 | 12.29 | 12.34 | 12.29 | 12.33 | 12.33 | 0.24% | 11,358 |
| Jul 8, 2025 | 12.35 | 12.35 | 12.29 | 12.30 | 12.30 | - | 5,932 |
| Jul 7, 2025 | 12.46 | 12.46 | 12.27 | 12.30 | 12.30 | -0.49% | 19,621 |
| Jul 3, 2025 | 12.40 | 12.40 | 12.27 | 12.36 | 12.36 | 0.73% | 3,662 |
| Jul 2, 2025 | 12.49 | 12.49 | 12.19 | 12.27 | 12.27 | 0.66% | 12,474 |
| Jul 1, 2025 | 12.02 | 12.25 | 12.00 | 12.19 | 12.19 | 1.33% | 20,427 |
| Jun 30, 2025 | 11.99 | 12.04 | 11.88 | 12.03 | 12.03 | 1.26% | 28,474 |
| Jun 27, 2025 | 11.85 | 11.97 | 11.84 | 11.88 | 11.88 | -0.08% | 74,379 |
| Jun 26, 2025 | 11.95 | 12.01 | 11.85 | 11.89 | 11.89 | 0.34% | 17,550 |
| Jun 25, 2025 | 11.82 | 11.89 | 11.82 | 11.85 | 11.85 | -0.34% | 8,582 |
| Jun 24, 2025 | 11.85 | 12.14 | 11.84 | 11.89 | 11.89 | 1.19% | 15,522 |
| Jun 23, 2025 | 11.63 | 11.75 | 11.63 | 11.75 | 11.75 | 0.90% | 14,692 |
| Jun 20, 2025 | 11.74 | 11.74 | 11.65 | 11.65 | 11.65 | -0.38% | 2,542 |
| Jun 18, 2025 | 11.72 | 11.72 | 11.64 | 11.69 | 11.69 | 0.34% | 5,835 |
| Jun 17, 2025 | 11.74 | 11.74 | 11.60 | 11.65 | 11.65 | -0.85% | 21,150 |
| Jun 16, 2025 | 11.72 | 11.87 | 11.72 | 11.75 | 11.75 | 0.60% | 8,432 |
| Jun 13, 2025 | 11.69 | 11.75 | 11.63 | 11.68 | 11.68 | -0.76% | 5,211 |
| Jun 12, 2025 | 11.79 | 11.82 | 11.68 | 11.77 | 11.77 | 0.16% | 28,429 |
| Jun 11, 2025 | 11.76 | 11.83 | 11.69 | 11.75 | 11.75 | -0.25% | 7,554 |
| Jun 10, 2025 | 11.76 | 11.81 | 11.70 | 11.78 | 11.78 | 0.50% | 8,483 |
| Jun 9, 2025 | 11.69 | 11.72 | 11.67 | 11.72 | 11.72 | -0.26% | 2,940 |
| Jun 6, 2025 | 11.56 | 11.77 | 11.56 | 11.75 | 11.75 | 0.60% | 7,595 |
| Jun 5, 2025 | 11.70 | 11.73 | 11.54 | 11.68 | 11.68 | 0.60% | 5,539 |
| Jun 4, 2025 | 11.64 | 11.68 | 11.61 | 11.61 | 11.61 | 0.26% | 5,041 |
| Jun 3, 2025 | 11.54 | 11.63 | 11.54 | 11.58 | 11.58 | 0.26% | 14,409 |
| Jun 2, 2025 | 11.51 | 11.57 | 11.40 | 11.55 | 11.55 | 0.64% | 2,778 |
| May 30, 2025 | 11.46 | 11.54 | 11.44 | 11.48 | 11.48 | -0.21% | 5,985 |
| May 29, 2025 | 11.44 | 11.51 | 11.44 | 11.50 | 11.50 | 0.79% | 19,395 |
| May 28, 2025 | 11.40 | 11.48 | 11.40 | 11.41 | 11.41 | -0.61% | 13,029 |
| May 27, 2025 | 11.43 | 11.54 | 11.43 | 11.48 | 11.48 | 1.77% | 22,106 |
| May 23, 2025 | 11.31 | 11.31 | 11.15 | 11.28 | 11.28 | 0.18% | 31,542 |
| May 22, 2025 | 11.29 | 11.33 | 11.25 | 11.26 | 11.26 | -0.44% | 12,137 |
| May 21, 2025 | 11.50 | 11.50 | 11.30 | 11.31 | 11.31 | -0.79% | 42,570 |
| May 20, 2025 | 11.36 | 11.44 | 11.01 | 11.40 | 11.40 | 0.44% | 39,705 |
| May 19, 2025 | 11.22 | 11.37 | 11.22 | 11.35 | 11.35 | 0.35% | 6,572 |
| May 16, 2025 | 11.23 | 11.31 | 11.23 | 11.31 | 11.31 | 0.62% | 2,025 |
| May 15, 2025 | 11.30 | 11.30 | 11.21 | 11.24 | 11.24 | -0.53% | 10,803 |
| May 14, 2025 | 11.30 | 11.32 | 11.30 | 11.30 | 11.30 | 0.53% | 3,389 |