Royce Global Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.48	11.49	11.36	11.48	11.48	0.43%	15,530
Nov 19, 2024	11.30	11.44	11.29	11.43	11.43	0.61%	11,595
Nov 18, 2024	11.29	11.40	11.28	11.36	11.36	0.19%	20,294
Nov 15, 2024	11.44	11.44	11.30	11.34	11.34	-1.22%	8,588
Nov 14, 2024	11.61	11.66	11.48	11.48	11.48	-1.12%	9,130
Nov 13, 2024	11.64	11.88	11.61	11.61	11.61	-0.51%	1,680
Nov 12, 2024	11.79	11.79	11.67	11.67	11.67	-1.27%	11,993
Nov 11, 2024	11.85	11.86	11.75	11.82	11.82	0.08%	11,862
Nov 8, 2024	11.70	11.87	11.70	11.81	11.81	-0.21%	9,986
Nov 7, 2024	11.72	11.86	11.70	11.84	11.84	1.07%	9,210
Nov 6, 2024	11.69	11.73	11.54	11.71	11.71	2.00%	12,750
Nov 5, 2024	11.46	11.50	11.44	11.48	11.48	0.79%	11,182
Nov 4, 2024	11.29	11.44	11.29	11.39	11.39	-	2,208
Nov 1, 2024	11.58	11.60	11.20	11.39	11.39	-0.96%	19,040
Oct 31, 2024	11.55	11.55	11.47	11.50	11.50	-0.39%	3,532
Oct 30, 2024	11.51	11.56	11.51	11.55	11.55	0.35%	2,723
Oct 29, 2024	11.52	11.59	11.49	11.51	11.51	-0.67%	3,597
Oct 28, 2024	11.57	11.60	11.49	11.58	11.58	0.20%	7,429
Oct 25, 2024	11.61	11.62	11.53	11.56	11.56	1.23%	14,595
Oct 24, 2024	11.56	11.56	11.42	11.42	11.42	-0.13%	1,486
Oct 23, 2024	11.52	11.52	11.38	11.44	11.44	-1.51%	8,951
Oct 22, 2024	11.53	11.62	11.45	11.61	11.61	0.22%	2,430
Oct 21, 2024	11.67	11.67	11.53	11.58	11.58	-1.16%	3,148
Oct 18, 2024	11.75	11.78	11.70	11.72	11.72	0.69%	1,804
Oct 17, 2024	11.71	11.71	11.63	11.64	11.64	-0.51%	2,085
Oct 16, 2024	11.62	11.70	11.62	11.70	11.70	1.21%	3,297
Oct 15, 2024	11.66	11.66	11.47	11.56	11.56	-1.20%	2,102
Oct 14, 2024	11.62	11.70	11.62	11.70	11.70	0.95%	3,759
Oct 11, 2024	11.54	11.67	11.54	11.59	11.59	-	19,981
Oct 10, 2024	11.55	11.59	11.50	11.59	11.59	-0.17%	2,814
Oct 9, 2024	11.58	11.62	11.58	11.61	11.61	0.05%	8,923
Oct 8, 2024	11.60	11.66	11.60	11.60	11.60	0.29%	5,093
Oct 7, 2024	11.57	11.63	11.57	11.57	11.57	-	1,742
Oct 4, 2024	11.59	11.59	11.56	11.57	11.57	0.43%	4,136
Oct 3, 2024	11.59	11.59	11.51	11.52	11.52	-1.07%	4,297
Oct 2, 2024	11.54	11.67	11.54	11.65	11.65	0.39%	4,017
Oct 1, 2024	11.58	11.60	11.49	11.60	11.60	-	14,264
Sep 30, 2024	11.52	11.61	11.49	11.60	11.60	0.17%	2,806
Sep 27, 2024	11.58	11.60	11.57	11.58	11.58	0.43%	1,615
Sep 26, 2024	11.56	11.62	11.51	11.53	11.53	0.44%	5,944
Sep 25, 2024	11.62	11.64	11.43	11.48	11.48	-1.46%	5,050
Sep 24, 2024	11.65	11.66	11.58	11.65	11.65	0.43%	1,507
Sep 23, 2024	11.57	11.63	11.57	11.60	11.60	0.26%	1,967
Sep 20, 2024	11.50	11.62	11.50	11.57	11.57	-0.43%	7,293
Sep 19, 2024	11.45	11.63	11.45	11.62	11.62	1.31%	9,761
Sep 18, 2024	11.40	11.62	11.40	11.47	11.47	0.10%	5,864
Sep 17, 2024	11.50	11.57	11.45	11.46	11.46	-0.36%	3,489
Sep 16, 2024	11.50	11.50	11.40	11.50	11.50	1.14%	2,363
Sep 13, 2024	11.47	11.49	11.32	11.37	11.37	1.34%	2,764
Sep 12, 2024	11.20	11.31	11.09	11.22	11.22	-0.35%	6,638
Sep 11, 2024	11.19	11.26	11.04	11.26	11.26	0.89%	6,681
Sep 10, 2024	11.14	11.22	10.95	11.16	11.16	0.45%	12,581
Sep 9, 2024	11.21	11.31	11.09	11.11	11.11	-0.36%	8,214
Sep 6, 2024	11.39	11.39	11.03	11.15	11.15	-1.41%	15,854
Sep 5, 2024	11.65	11.65	11.20	11.31	11.31	-0.96%	11,385
Sep 4, 2024	11.44	11.44	11.42	11.42	11.42	-0.17%	1,462
Sep 3, 2024	11.51	11.77	11.44	11.44	11.44	-1.84%	3,254
Aug 30, 2024	11.56	11.66	11.56	11.66	11.66	0.65%	6,530
Aug 29, 2024	11.59	11.63	11.57	11.58	11.58	1.14%	2,214
Aug 28, 2024	11.73	11.73	11.45	11.45	11.45	-2.97%	9,430
Aug 27, 2024	11.88	11.91	11.76	11.80	11.80	0.17%	7,459
Aug 26, 2024	11.69	11.89	11.69	11.78	11.78	1.53%	4,628
Aug 23, 2024	11.61	11.68	11.55	11.60	11.60	0.90%	2,708
Aug 22, 2024	11.49	11.65	11.49	11.50	11.50	-0.61%	11,123
Aug 21, 2024	11.49	11.63	11.27	11.57	11.57	0.87%	7,454
Aug 20, 2024	11.52	11.59	11.47	11.47	11.47	-0.99%	2,094
Aug 19, 2024	11.35	11.63	11.33	11.59	11.59	0.87%	10,089
Aug 16, 2024	11.30	11.49	11.30	11.49	11.49	0.75%	1,857
Aug 15, 2024	11.31	11.40	11.31	11.40	11.40	1.60%	949
Aug 14, 2024	11.18	11.30	11.08	11.22	11.22	-0.09%	2,894
Aug 13, 2024	11.10	11.35	11.10	11.23	11.23	0.40%	9,488
Aug 12, 2024	11.10	11.19	11.09	11.19	11.19	0.66%	7,521
Aug 9, 2024	11.01	11.16	11.01	11.11	11.11	-0.52%	5,316
Aug 8, 2024	10.93	11.17	10.93	11.17	11.17	1.62%	3,526
Aug 7, 2024	11.01	11.10	10.99	10.99	10.99	1.06%	2,423
Aug 6, 2024	10.82	11.05	10.82	10.88	10.88	-0.21%	3,136
Aug 5, 2024	10.84	11.10	10.81	10.90	10.90	-3.13%	3,271
Aug 2, 2024	11.40	11.40	11.12	11.25	11.25	-2.33%	3,054
Aug 1, 2024	11.69	11.72	11.44	11.52	11.52	-1.62%	17,147
Jul 31, 2024	11.66	11.89	11.66	11.71	11.71	0.69%	10,221
Jul 30, 2024	11.61	11.83	11.58	11.63	11.63	-0.09%	19,472
Jul 29, 2024	11.77	11.81	11.59	11.64	11.64	-0.77%	5,813
Jul 26, 2024	11.77	11.86	11.66	11.73	11.73	0.03%	2,451
Jul 25, 2024	11.64	11.75	11.58	11.73	11.73	-0.20%	7,714
Jul 24, 2024	11.86	11.88	11.55	11.75	11.75	-0.68%	3,289
Jul 23, 2024	11.74	11.83	11.74	11.83	11.83	1.11%	2,924
Jul 22, 2024	11.70	11.75	11.66	11.70	11.70	1.65%	9,304
Jul 19, 2024	11.59	11.59	11.50	11.51	11.51	-1.88%	2,795
Jul 18, 2024	11.73	11.75	11.64	11.73	11.73	-0.68%	4,372
Jul 17, 2024	11.79	11.83	11.73	11.81	11.81	0.55%	8,442
Jul 16, 2024	11.67	11.77	11.67	11.75	11.75	1.08%	3,238
Jul 15, 2024	11.70	11.75	11.58	11.62	11.62	-1.04%	10,559
Jul 12, 2024	11.73	11.74	11.73	11.74	11.74	0.88%	727
Jul 11, 2024	11.63	11.66	11.46	11.64	11.64	0.34%	2,087
Jul 10, 2024	11.35	11.60	11.35	11.60	11.60	-0.08%	1,864
Jul 9, 2024	11.64	11.66	11.53	11.61	11.61	0.17%	7,902
Jul 8, 2024	11.46	11.59	11.33	11.59	11.59	0.35%	7,630
Jul 5, 2024	11.23	11.55	11.23	11.55	11.55	2.03%	6,895
Jul 3, 2024	11.19	11.33	11.19	11.32	11.32	1.16%	7,668
Jul 2, 2024	11.01	11.31	11.01	11.19	11.19	0.45%	2,918