Royce Global Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.31	11.33	11.17	11.18	11.18	-0.45%	9,792
Feb 20, 2025	11.32	11.32	11.21	11.23	11.23	0.18%	10,466
Feb 19, 2025	11.19	11.24	11.19	11.21	11.21	-	9,165
Feb 18, 2025	11.26	11.26	11.20	11.21	11.21	-0.16%	5,923
Feb 14, 2025	11.17	11.26	11.17	11.23	11.23	0.25%	2,634
Feb 13, 2025	11.18	11.26	11.18	11.20	11.20	0.36%	12,181
Feb 12, 2025	11.13	11.30	11.13	11.16	11.16	-0.84%	3,821
Feb 11, 2025	11.10	11.26	11.08	11.26	11.26	0.85%	3,503
Feb 10, 2025	11.16	11.23	11.16	11.16	11.16	0.36%	2,205
Feb 7, 2025	11.16	11.16	11.10	11.12	11.12	-0.76%	3,606
Feb 6, 2025	11.12	11.22	11.12	11.21	11.21	0.99%	5,959
Feb 5, 2025	11.01	11.10	11.00	11.10	11.10	0.62%	5,059
Feb 4, 2025	10.94	11.03	10.80	11.03	11.03	1.73%	12,717
Feb 3, 2025	10.82	10.88	10.69	10.84	10.84	-0.82%	10,131
Jan 31, 2025	10.97	11.07	10.88	10.93	10.93	-0.08%	4,234
Jan 30, 2025	10.96	10.96	10.87	10.94	10.94	0.36%	2,372
Jan 29, 2025	10.93	10.93	10.88	10.90	10.90	-	10,759
Jan 28, 2025	10.93	10.99	10.82	10.90	10.90	0.46%	11,798
Jan 27, 2025	10.93	11.00	10.81	10.85	10.85	-2.52%	10,649
Jan 24, 2025	11.16	11.21	11.07	11.13	11.13	0.09%	8,392
Jan 23, 2025	11.19	11.19	11.01	11.12	11.12	0.09%	7,334
Jan 22, 2025	11.10	11.19	11.07	11.11	11.11	0.27%	12,425
Jan 21, 2025	11.07	11.15	11.04	11.08	11.08	0.73%	23,261
Jan 17, 2025	11.05	11.08	11.00	11.00	11.00	0.18%	19,411
Jan 16, 2025	10.85	11.00	10.79	10.98	10.98	0.27%	7,371
Jan 15, 2025	10.84	10.98	10.84	10.95	10.95	3.20%	63,499
Jan 14, 2025	10.64	10.72	10.58	10.61	10.61	-0.19%	18,096
Jan 13, 2025	10.53	10.65	10.52	10.63	10.63	-	21,234
Jan 10, 2025	10.70	10.82	10.59	10.63	10.63	-1.12%	15,692
Jan 8, 2025	10.81	10.89	10.70	10.75	10.75	-0.46%	25,324
Jan 7, 2025	10.85	10.90	10.78	10.80	10.80	-0.83%	5,675
Jan 6, 2025	10.96	11.00	10.88	10.89	10.89	0.18%	29,189
Jan 3, 2025	10.82	10.88	10.79	10.87	10.87	1.02%	15,032
Jan 2, 2025	10.84	10.87	10.74	10.76	10.76	0.35%	33,438
Dec 31, 2024	10.76	10.76	10.66	10.72	10.72	0.74%	8,793
Dec 30, 2024	10.66	10.70	10.59	10.64	10.64	-1.09%	17,195
Dec 27, 2024	10.91	11.14	10.60	10.76	10.76	-1.74%	58,079
Dec 26, 2024	10.88	11.08	10.76	10.95	10.95	0.50%	5,034
Dec 24, 2024	10.76	10.94	10.76	10.90	10.90	0.28%	13,762
Dec 23, 2024	10.72	10.94	10.72	10.87	10.87	0.60%	15,184
Dec 20, 2024	10.67	10.86	10.65	10.80	10.80	1.21%	23,362
Dec 19, 2024	11.00	11.00	10.67	10.67	10.67	-0.81%	18,628
Dec 18, 2024	11.16	11.20	10.76	10.76	10.76	-2.98%	35,084
Dec 17, 2024	11.20	11.27	11.08	11.09	11.09	-1.37%	16,436
Dec 16, 2024	11.33	11.33	11.22	11.24	11.24	-0.42%	10,833
Dec 13, 2024	11.45	11.45	11.24	11.29	11.29	-1.05%	4,052
Dec 12, 2024	11.15	11.54	11.15	11.41	11.41	-4.92%	6,171
Dec 11, 2024	12.06	12.07	11.99	12.00	11.53	0.50%	24,569
Dec 10, 2024	11.85	11.99	11.81	11.94	11.47	1.10%	19,211
Dec 9, 2024	11.82	11.93	11.81	11.81	11.34	-0.42%	7,552
Dec 6, 2024	11.94	11.96	11.86	11.86	11.39	-0.67%	7,489
Dec 5, 2024	11.94	11.98	11.94	11.94	11.47	0.25%	2,281
Dec 4, 2024	11.92	11.92	11.87	11.91	11.44	0.34%	6,132
Dec 3, 2024	11.69	11.87	11.69	11.87	11.40	0.51%	14,946
Dec 2, 2024	11.78	11.85	11.78	11.81	11.34	0.17%	3,078
Nov 29, 2024	11.73	11.80	11.73	11.79	11.32	0.60%	9,307
Nov 27, 2024	11.74	11.74	11.69	11.72	11.26	-0.30%	2,976
Nov 26, 2024	11.79	11.81	11.67	11.76	11.29	-0.38%	7,617
Nov 25, 2024	11.75	11.87	11.67	11.80	11.33	0.68%	20,642
Nov 22, 2024	11.63	11.72	11.63	11.72	11.26	1.56%	825
Nov 21, 2024	11.50	11.56	11.34	11.54	11.08	0.53%	30,035
Nov 20, 2024	11.48	11.49	11.36	11.48	11.02	0.43%	15,530
Nov 19, 2024	11.30	11.44	11.29	11.43	10.98	0.61%	11,595
Nov 18, 2024	11.29	11.40	11.28	11.36	10.91	0.19%	20,294
Nov 15, 2024	11.44	11.44	11.30	11.34	10.89	-1.22%	8,588
Nov 14, 2024	11.61	11.66	11.48	11.48	11.03	-1.12%	9,130
Nov 13, 2024	11.64	11.88	11.61	11.61	11.15	-0.51%	1,680
Nov 12, 2024	11.79	11.79	11.67	11.67	11.21	-1.27%	11,993
Nov 11, 2024	11.85	11.86	11.75	11.82	11.35	0.08%	11,862
Nov 8, 2024	11.70	11.87	11.70	11.81	11.34	-0.21%	9,986
Nov 7, 2024	11.72	11.86	11.70	11.84	11.37	1.07%	9,210
Nov 6, 2024	11.69	11.73	11.54	11.71	11.25	2.00%	12,750
Nov 5, 2024	11.46	11.50	11.44	11.48	11.03	0.79%	11,182
Nov 4, 2024	11.29	11.44	11.29	11.39	10.94	-	2,208
Nov 1, 2024	11.58	11.60	11.20	11.39	10.94	-0.96%	19,040
Oct 31, 2024	11.55	11.55	11.47	11.50	11.05	-0.39%	3,532
Oct 30, 2024	11.51	11.56	11.51	11.55	11.09	0.35%	2,723
Oct 29, 2024	11.52	11.59	11.49	11.51	11.05	-0.67%	3,597
Oct 28, 2024	11.57	11.60	11.49	11.58	11.13	0.20%	7,429
Oct 25, 2024	11.61	11.62	11.53	11.56	11.10	1.23%	14,595
Oct 24, 2024	11.56	11.56	11.42	11.42	10.97	-0.13%	1,486
Oct 23, 2024	11.52	11.52	11.38	11.44	10.98	-1.51%	8,951
Oct 22, 2024	11.53	11.62	11.45	11.61	11.15	0.22%	2,430
Oct 21, 2024	11.67	11.67	11.53	11.58	11.13	-1.16%	3,148
Oct 18, 2024	11.75	11.78	11.70	11.72	11.26	0.69%	1,804
Oct 17, 2024	11.71	11.71	11.63	11.64	11.18	-0.51%	2,085
Oct 16, 2024	11.62	11.70	11.62	11.70	11.24	1.21%	3,297
Oct 15, 2024	11.66	11.66	11.47	11.56	11.10	-1.20%	2,102
Oct 14, 2024	11.62	11.70	11.62	11.70	11.24	0.95%	3,759
Oct 11, 2024	11.54	11.67	11.54	11.59	11.13	-	19,981
Oct 10, 2024	11.55	11.59	11.50	11.59	11.13	-0.17%	2,814
Oct 9, 2024	11.58	11.62	11.58	11.61	11.15	0.05%	8,923
Oct 8, 2024	11.60	11.66	11.60	11.60	11.15	0.29%	5,093
Oct 7, 2024	11.57	11.63	11.57	11.57	11.11	-	1,742
Oct 4, 2024	11.59	11.59	11.56	11.57	11.11	0.43%	4,136
Oct 3, 2024	11.59	11.59	11.51	11.52	11.06	-1.07%	4,297
Oct 2, 2024	11.54	11.67	11.54	11.65	11.18	0.39%	4,017
Oct 1, 2024	11.58	11.60	11.49	11.60	11.14	-	14,264
Sep 30, 2024	11.52	11.61	11.49	11.60	11.14	0.17%	2,806
Sep 27, 2024	11.58	11.60	11.57	11.58	11.12	0.43%	1,615