Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
12.80
+0.15 (1.20%)
At close: Sep 5, 2025, 4:00 PM
12.67
-0.13 (-0.99%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.75 | 12.84 | 12.66 | 12.80 | 12.80 | 1.20% | 3,743 |
| 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 |
| 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 |