Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
12.65
+0.13 (1.04%)
At close: Nov 28, 2025, 4:00 PM EST
12.65
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.58 | 12.70 | 12.57 | 12.65 | 12.65 | 1.04% | 13,573 |
| Nov 26, 2025 | 12.52 | 12.53 | 12.48 | 12.52 | 12.52 | 0.81% | 8,002 |
| Nov 25, 2025 | 12.26 | 12.44 | 12.26 | 12.42 | 12.42 | 1.06% | 33,384 |
| Nov 24, 2025 | 12.22 | 12.30 | 12.19 | 12.29 | 12.29 | 0.90% | 3,827 |
| Nov 21, 2025 | 12.11 | 12.18 | 12.04 | 12.18 | 12.18 | 1.16% | 16,702 |
| Nov 20, 2025 | 12.26 | 12.37 | 12.01 | 12.04 | 12.04 | -0.99% | 42,448 |
| Nov 19, 2025 | 12.13 | 12.24 | 12.13 | 12.16 | 12.16 | -0.08% | 12,198 |
| Nov 18, 2025 | 12.24 | 12.24 | 12.14 | 12.17 | 12.17 | -0.81% | 10,287 |
| Nov 17, 2025 | 12.40 | 12.43 | 12.27 | 12.27 | 12.27 | -1.60% | 25,303 |
| Nov 14, 2025 | 12.43 | 12.56 | 12.40 | 12.47 | 12.47 | -0.24% | 37,182 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.47 | 12.50 | 12.50 | -0.20% | 26,185 |
| Nov 12, 2025 | 12.54 | 12.57 | 12.49 | 12.53 | 12.53 | 0.28% | 39,751 |
| Nov 11, 2025 | 12.42 | 12.57 | 12.41 | 12.49 | 12.49 | 0.32% | 103,650 |
| Nov 10, 2025 | 12.57 | 12.60 | 12.41 | 12.45 | 12.45 | 0.08% | 125,923 |
| Nov 7, 2025 | 12.44 | 12.49 | 12.40 | 12.44 | 12.44 | -0.56% | 18,570 |
| Nov 6, 2025 | 12.59 | 12.69 | 12.50 | 12.51 | 12.51 | -0.87% | 22,460 |
| Nov 5, 2025 | 12.69 | 12.76 | 12.59 | 12.62 | 12.62 | -0.43% | 39,065 |
| Nov 4, 2025 | 12.63 | 12.72 | 12.63 | 12.68 | 12.68 | -1.17% | 10,772 |
| Nov 3, 2025 | 12.88 | 12.91 | 12.81 | 12.83 | 12.83 | 0.20% | 7,982 |
| Oct 31, 2025 | 12.85 | 12.85 | 12.77 | 12.80 | 12.80 | 0.16% | 5,370 |
| Oct 30, 2025 | 12.74 | 12.82 | 12.73 | 12.78 | 12.78 | -0.58% | 30,184 |
| Oct 29, 2025 | 12.90 | 13.00 | 12.81 | 12.86 | 12.86 | -0.54% | 2,914 |
| Oct 28, 2025 | 12.97 | 12.98 | 12.87 | 12.93 | 12.93 | -0.50% | 20,509 |
| Oct 27, 2025 | 12.92 | 13.06 | 12.92 | 12.99 | 12.99 | 0.50% | 11,391 |
| Oct 24, 2025 | 12.89 | 13.08 | 12.87 | 12.93 | 12.93 | 0.98% | 2,423 |
| Oct 23, 2025 | 12.81 | 12.94 | 12.77 | 12.80 | 12.80 | 0.58% | 32,179 |
| Oct 22, 2025 | 12.89 | 12.91 | 12.68 | 12.73 | 12.73 | -0.86% | 7,189 |
| Oct 21, 2025 | 12.89 | 12.89 | 12.81 | 12.84 | 12.84 | -0.88% | 8,398 |
| Oct 20, 2025 | 12.93 | 12.98 | 12.92 | 12.95 | 12.95 | 0.33% | 11,484 |
| Oct 17, 2025 | 12.88 | 12.94 | 12.88 | 12.91 | 12.91 | 0.05% | 3,558 |
| Oct 16, 2025 | 13.07 | 13.09 | 12.86 | 12.90 | 12.90 | -1.97% | 26,060 |
| Oct 15, 2025 | 12.85 | 13.16 | 12.85 | 13.16 | 13.16 | 2.17% | 25,359 |
| Oct 14, 2025 | 12.47 | 12.93 | 12.47 | 12.88 | 12.88 | 0.23% | 19,467 |
| Oct 13, 2025 | 12.67 | 13.06 | 12.67 | 12.85 | 12.85 | 1.34% | 4,675 |
| Oct 10, 2025 | 13.02 | 13.02 | 12.64 | 12.68 | 12.68 | -2.54% | 12,965 |
| Oct 9, 2025 | 13.07 | 13.23 | 13.00 | 13.01 | 13.01 | -0.69% | 13,243 |
| Oct 8, 2025 | 13.04 | 13.10 | 13.02 | 13.10 | 13.10 | 0.15% | 5,952 |
| Oct 7, 2025 | 13.05 | 13.13 | 13.05 | 13.08 | 13.08 | -0.30% | 8,485 |
| Oct 6, 2025 | 13.18 | 13.18 | 13.11 | 13.12 | 13.12 | 0.74% | 6,126 |
| Oct 3, 2025 | 12.95 | 13.03 | 12.89 | 13.02 | 13.02 | 0.73% | 6,886 |
| Oct 2, 2025 | 12.96 | 13.05 | 12.89 | 12.93 | 12.93 | -0.46% | 4,688 |
| Oct 1, 2025 | 12.91 | 13.04 | 12.88 | 12.99 | 12.99 | 0.31% | 13,230 |
| Sep 30, 2025 | 12.86 | 13.00 | 12.86 | 12.95 | 12.95 | 0.47% | 12,204 |
| Sep 29, 2025 | 12.91 | 13.11 | 12.55 | 12.89 | 12.89 | 0.78% | 30,065 |
| Sep 26, 2025 | 12.82 | 12.93 | 12.79 | 12.79 | 12.79 | -0.18% | 10,161 |
| Sep 25, 2025 | 12.87 | 12.91 | 12.78 | 12.81 | 12.81 | -0.98% | 5,540 |
| Sep 24, 2025 | 12.95 | 13.17 | 12.94 | 12.94 | 12.94 | -0.84% | 5,012 |
| Sep 23, 2025 | 13.12 | 13.12 | 13.05 | 13.05 | 13.05 | -1.17% | 1,521 |
| Sep 22, 2025 | 13.25 | 13.25 | 13.02 | 13.21 | 13.21 | 0.52% | 18,548 |
| Sep 19, 2025 | 12.92 | 13.28 | 12.92 | 13.14 | 13.14 | 1.21% | 23,985 |