Royce Global Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.18	14.31	13.95	14.31	14.31	2.58%	28,120
Feb 5, 2026	13.94	14.14	13.94	13.95	13.95	-0.64%	11,760
Feb 4, 2026	14.21	14.21	13.96	14.04	14.04	-1.47%	37,554
Feb 3, 2026	14.37	14.44	14.20	14.25	14.25	-0.63%	38,596
Feb 2, 2026	14.59	14.85	14.32	14.34	14.34	-1.58%	47,762
Jan 30, 2026	14.69	14.69	14.39	14.57	14.57	-2.28%	37,659
Jan 29, 2026	14.23	14.91	14.10	14.91	14.91	5.82%	67,270
Jan 28, 2026	14.05	14.11	13.99	14.09	14.09	0.43%	45,909
Jan 27, 2026	14.03	14.08	14.01	14.03	14.03	-	34,219
Jan 26, 2026	13.99	14.06	13.97	14.03	14.03	0.21%	28,630
Jan 23, 2026	13.98	14.05	13.95	14.00	14.00	0.57%	13,804
Jan 22, 2026	13.92	13.93	13.79	13.92	13.92	1.31%	14,073
Jan 21, 2026	13.69	13.80	13.69	13.74	13.74	1.03%	10,725
Jan 20, 2026	13.62	13.67	13.60	13.60	13.60	-0.73%	24,635
Jan 16, 2026	13.81	13.81	13.67	13.70	13.70	-0.44%	53,719
Jan 15, 2026	13.64	13.81	13.64	13.76	13.76	1.18%	70,275
Jan 14, 2026	13.56	13.64	13.56	13.60	13.60	0.44%	36,732
Jan 13, 2026	13.50	13.66	13.46	13.54	13.54	0.30%	100,721
Jan 12, 2026	13.44	13.55	13.40	13.50	13.50	0.45%	57,349
Jan 9, 2026	13.32	13.45	13.32	13.44	13.44	1.59%	22,032
Jan 8, 2026	13.26	13.27	13.16	13.23	13.23	-	74,476
Jan 7, 2026	13.26	13.28	13.19	13.23	13.23	0.46%	17,223
Jan 6, 2026	13.14	13.23	13.14	13.17	13.17	1.00%	22,508
Jan 5, 2026	13.06	13.17	13.01	13.04	13.04	-0.15%	100,160
Jan 2, 2026	13.15	13.17	12.93	13.06	13.06	-0.38%	14,681
Dec 31, 2025	13.14	13.18	13.05	13.11	13.11	-0.37%	37,054
Dec 30, 2025	13.09	13.20	13.02	13.16	13.16	0.14%	26,673
Dec 29, 2025	13.20	13.22	12.99	13.14	13.14	-0.45%	39,431
Dec 26, 2025	13.18	13.23	13.18	13.20	13.20	-0.08%	15,876
Dec 24, 2025	13.14	13.21	13.14	13.21	13.21	0.53%	6,946
Dec 23, 2025	12.97	13.14	12.97	13.14	13.14	1.15%	16,949
Dec 22, 2025	12.97	13.13	12.97	12.99	12.99	-	18,613
Dec 19, 2025	12.95	13.00	12.87	12.99	12.99	0.70%	18,058
Dec 18, 2025	12.84	12.94	12.84	12.90	12.90	1.02%	19,887
Dec 17, 2025	12.81	12.86	12.72	12.77	12.77	-	19,155
Dec 16, 2025	12.75	12.80	12.75	12.77	12.77	-0.16%	14,959
Dec 15, 2025	12.78	12.92	12.74	12.79	12.79	0.39%	32,456
Dec 12, 2025	12.81	12.81	12.73	12.74	12.74	-0.62%	41,699
Dec 11, 2025	12.68	12.82	12.68	12.82	12.82	-0.54%	17,022
Dec 10, 2025	12.86	12.91	12.69	12.89	12.70	0.55%	31,375
Dec 9, 2025	12.78	12.84	12.73	12.82	12.63	0.16%	16,295
Dec 8, 2025	12.86	12.86	12.74	12.80	12.61	0.08%	13,140
Dec 5, 2025	12.82	12.92	12.76	12.79	12.60	0.16%	83,200
Dec 4, 2025	12.68	12.81	12.66	12.77	12.58	0.76%	20,122
Dec 3, 2025	12.62	12.69	12.62	12.67	12.49	0.35%	18,681
Dec 2, 2025	12.63	12.66	12.60	12.63	12.44	-0.30%	5,936
Dec 1, 2025	12.65	12.67	12.42	12.67	12.48	0.14%	29,873
Nov 28, 2025	12.58	12.70	12.57	12.65	12.46	1.04%	13,573
Nov 26, 2025	12.52	12.53	12.48	12.52	12.34	0.81%	8,002
Nov 25, 2025	12.26	12.44	12.26	12.42	12.24	1.06%	33,384