Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
11.88
-0.01 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
11.88
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 11.16 | 11.24 | 11.01 | 11.24 | 11.24 | -0.22% | 9,641 |
| May 12, 2025 | 11.30 | 11.71 | 11.23 | 11.27 | 11.27 | 2.32% | 34,595 |
| 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 |