Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
11.01
+0.07 (0.64%)
At close: May 9, 2025, 4:00 PM
11.01
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.99 | 11.03 | 10.95 | 11.01 | 11.01 | 0.64% | 21,508 |
| May 8, 2025 | 10.96 | 10.97 | 10.89 | 10.94 | 10.94 | 0.92% | 3,186 |
| May 7, 2025 | 10.89 | 10.89 | 10.82 | 10.84 | 10.84 | 0.09% | 4,725 |
| May 6, 2025 | 10.74 | 10.85 | 10.66 | 10.83 | 10.83 | 0.09% | 10,161 |
| May 5, 2025 | 10.75 | 10.86 | 10.61 | 10.82 | 10.82 | -0.28% | 32,006 |
| May 2, 2025 | 10.86 | 10.89 | 10.66 | 10.85 | 10.85 | 0.56% | 8,771 |
| May 1, 2025 | 10.73 | 10.82 | 10.73 | 10.79 | 10.79 | 1.51% | 1,138 |
| Apr 30, 2025 | 10.57 | 10.76 | 10.45 | 10.63 | 10.63 | -0.65% | 7,452 |
| Apr 29, 2025 | 10.59 | 10.71 | 10.58 | 10.70 | 10.70 | 0.94% | 14,377 |
| Apr 28, 2025 | 10.57 | 10.62 | 10.48 | 10.60 | 10.60 | -0.09% | 9,575 |
| Apr 25, 2025 | 10.42 | 10.62 | 10.42 | 10.61 | 10.61 | 1.41% | 10,340 |
| Apr 24, 2025 | 10.34 | 10.46 | 10.34 | 10.46 | 10.46 | 1.28% | 9,476 |
| Apr 23, 2025 | 10.31 | 10.48 | 10.31 | 10.33 | 10.33 | 0.68% | 5,492 |
| Apr 22, 2025 | 10.24 | 10.26 | 10.19 | 10.26 | 10.26 | 1.38% | 21,972 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.98 | 10.12 | 10.12 | -1.07% | 5,309 |
| Apr 17, 2025 | 10.12 | 10.23 | 10.10 | 10.23 | 10.23 | 1.19% | 55,301 |
| Apr 16, 2025 | 10.06 | 10.20 | 10.05 | 10.11 | 10.11 | -1.38% | 24,931 |
| Apr 15, 2025 | 10.29 | 10.32 | 10.21 | 10.25 | 10.25 | 0.99% | 21,580 |
| Apr 14, 2025 | 10.02 | 10.19 | 9.99 | 10.15 | 10.15 | 2.58% | 19,752 |
| Apr 11, 2025 | 9.88 | 9.90 | 9.66 | 9.90 | 9.90 | 2.54% | 4,221 |
| Apr 10, 2025 | 9.60 | 9.95 | 9.45 | 9.65 | 9.65 | -3.21% | 12,416 |
| Apr 9, 2025 | 9.00 | 10.05 | 9.00 | 9.97 | 9.97 | 6.40% | 51,026 |
| Apr 8, 2025 | 9.55 | 9.75 | 9.35 | 9.37 | 9.37 | 0.32% | 37,366 |
| Apr 7, 2025 | 9.40 | 9.48 | 9.00 | 9.34 | 9.34 | -2.71% | 20,110 |
| Apr 4, 2025 | 10.07 | 10.08 | 9.57 | 9.60 | 9.60 | -6.80% | 37,740 |
| Apr 3, 2025 | 10.27 | 10.39 | 10.27 | 10.30 | 10.30 | -2.92% | 9,651 |
| Apr 2, 2025 | 10.45 | 10.65 | 10.45 | 10.61 | 10.61 | 0.66% | 11,009 |
| Apr 1, 2025 | 10.42 | 10.56 | 10.42 | 10.54 | 10.54 | 0.38% | 18,976 |
| Mar 31, 2025 | 10.50 | 10.53 | 10.42 | 10.50 | 10.50 | -0.19% | 40,723 |
| Mar 28, 2025 | 10.67 | 10.67 | 10.52 | 10.52 | 10.52 | -1.59% | 1,901 |
| Mar 27, 2025 | 10.70 | 10.72 | 10.66 | 10.69 | 10.69 | 0.09% | 10,095 |
| Mar 26, 2025 | 10.76 | 10.76 | 10.65 | 10.68 | 10.68 | -0.84% | 9,971 |
| Mar 25, 2025 | 10.72 | 10.81 | 10.72 | 10.77 | 10.77 | 0.65% | 7,679 |
| Mar 24, 2025 | 10.66 | 10.79 | 10.58 | 10.70 | 10.70 | 0.71% | 49,452 |
| Mar 21, 2025 | 10.54 | 10.63 | 10.51 | 10.63 | 10.63 | -0.51% | 12,766 |
| Mar 20, 2025 | 10.66 | 10.71 | 10.64 | 10.68 | 10.68 | 0.14% | 36,990 |
| Mar 19, 2025 | 10.62 | 10.72 | 10.53 | 10.67 | 10.67 | 0.99% | 16,609 |
| Mar 18, 2025 | 10.56 | 10.65 | 10.53 | 10.56 | 10.56 | -0.89% | 24,833 |
| Mar 17, 2025 | 10.46 | 10.72 | 10.46 | 10.66 | 10.66 | 1.67% | 25,831 |
| Mar 14, 2025 | 10.44 | 10.51 | 10.38 | 10.48 | 10.48 | 1.35% | 21,503 |
| Mar 13, 2025 | 10.45 | 10.46 | 10.31 | 10.34 | 10.34 | -0.72% | 27,781 |
| Mar 12, 2025 | 10.51 | 10.51 | 10.37 | 10.42 | 10.42 | 0.10% | 17,332 |
| Mar 11, 2025 | 10.48 | 10.48 | 10.29 | 10.41 | 10.41 | 0.14% | 19,334 |
| Mar 10, 2025 | 10.49 | 10.55 | 10.38 | 10.39 | 10.39 | -2.07% | 22,376 |
| Mar 7, 2025 | 10.63 | 10.72 | 10.54 | 10.61 | 10.61 | -0.19% | 25,484 |
| Mar 6, 2025 | 10.57 | 10.75 | 10.57 | 10.63 | 10.63 | -1.51% | 12,350 |
| Mar 5, 2025 | 10.71 | 10.88 | 10.66 | 10.79 | 10.79 | 0.70% | 9,099 |
| Mar 4, 2025 | 10.78 | 10.78 | 10.67 | 10.72 | 10.72 | -0.33% | 13,656 |
| Mar 3, 2025 | 10.88 | 10.96 | 10.75 | 10.75 | 10.75 | -1.08% | 13,719 |
| Feb 28, 2025 | 10.85 | 10.88 | 10.76 | 10.87 | 10.87 | -1.05% | 12,416 |