Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
14.55
+0.12 (0.83%)
May 8, 2026, 4:00 PM EDT - Market closed
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.45 | 14.69 | 14.45 | 14.55 | 14.55 | 0.83% | 15,236 |
| May 7, 2026 | 14.68 | 14.71 | 14.43 | 14.43 | 14.43 | -1.23% | 8,301 |
| May 6, 2026 | 14.47 | 14.66 | 14.47 | 14.61 | 14.61 | 1.67% | 22,290 |
| May 5, 2026 | 14.31 | 14.64 | 14.31 | 14.37 | 14.37 | 1.34% | 5,647 |
| May 4, 2026 | 14.31 | 14.50 | 14.18 | 14.18 | 14.18 | -1.32% | 4,866 |
| May 1, 2026 | 14.34 | 14.53 | 14.34 | 14.37 | 14.37 | 0.21% | 6,914 |
| Apr 30, 2026 | 14.23 | 14.51 | 14.23 | 14.34 | 14.34 | 0.84% | 8,493 |
| Apr 29, 2026 | 14.43 | 14.43 | 14.11 | 14.22 | 14.22 | -0.21% | 20,863 |
| Apr 28, 2026 | 14.28 | 14.46 | 14.23 | 14.25 | 14.25 | -1.04% | 15,941 |
| Apr 27, 2026 | 14.39 | 14.58 | 14.39 | 14.40 | 14.40 | -0.62% | 12,511 |
| Apr 24, 2026 | 14.47 | 14.53 | 14.42 | 14.49 | 14.49 | 0.76% | 16,841 |
| Apr 23, 2026 | 14.52 | 14.68 | 14.34 | 14.38 | 14.38 | -1.98% | 37,127 |
| Apr 22, 2026 | 14.69 | 14.73 | 14.60 | 14.67 | 14.67 | 0.20% | 16,537 |
| Apr 21, 2026 | 14.68 | 14.79 | 14.64 | 14.64 | 14.64 | -0.81% | 5,588 |
| Apr 20, 2026 | 14.68 | 14.95 | 14.58 | 14.76 | 14.76 | 1.11% | 20,666 |
| Apr 17, 2026 | 14.57 | 14.83 | 14.47 | 14.60 | 14.60 | 0.95% | 46,888 |
| Apr 16, 2026 | 14.39 | 14.46 | 14.31 | 14.46 | 14.46 | -0.52% | 9,552 |
| Apr 15, 2026 | 14.49 | 14.59 | 14.47 | 14.54 | 14.54 | 0.28% | 4,662 |
| Apr 14, 2026 | 14.30 | 14.56 | 14.30 | 14.50 | 14.50 | 1.65% | 9,317 |
| Apr 13, 2026 | 14.15 | 14.30 | 13.95 | 14.26 | 14.26 | 0.78% | 30,262 |
| Apr 10, 2026 | 14.21 | 14.25 | 14.08 | 14.15 | 14.15 | 0.35% | 5,841 |
| Apr 9, 2026 | 14.05 | 14.27 | 13.88 | 14.10 | 14.10 | 1.15% | 19,518 |
| Apr 8, 2026 | 13.85 | 14.11 | 13.75 | 13.94 | 13.94 | 3.64% | 35,992 |
| Apr 7, 2026 | 13.38 | 13.45 | 13.36 | 13.45 | 13.45 | -0.82% | 55,241 |
| Apr 6, 2026 | 13.55 | 13.57 | 13.51 | 13.56 | 13.56 | 0.45% | 4,560 |
| Apr 2, 2026 | 13.42 | 13.53 | 13.37 | 13.50 | 13.50 | -0.52% | 8,903 |
| Apr 1, 2026 | 13.48 | 13.62 | 13.44 | 13.57 | 13.57 | 1.56% | 3,172 |
| Mar 31, 2026 | 13.24 | 13.39 | 13.07 | 13.36 | 13.36 | 2.78% | 14,938 |
| Mar 30, 2026 | 13.15 | 13.18 | 12.96 | 13.00 | 13.00 | -0.69% | 13,393 |
| Mar 27, 2026 | 13.19 | 13.19 | 13.05 | 13.09 | 13.09 | -1.21% | 12,360 |
| Mar 26, 2026 | 13.41 | 13.41 | 13.25 | 13.25 | 13.25 | -2.14% | 3,584 |
| Mar 25, 2026 | 13.42 | 13.62 | 13.42 | 13.54 | 13.54 | 1.37% | 1,484 |
| Mar 24, 2026 | 13.24 | 13.36 | 13.24 | 13.36 | 13.36 | -0.02% | 1,090 |
| Mar 23, 2026 | 13.56 | 13.66 | 13.18 | 13.36 | 13.36 | 0.68% | 18,471 |
| Mar 20, 2026 | 13.33 | 13.41 | 13.27 | 13.27 | 13.27 | -1.56% | 15,442 |
| Mar 19, 2026 | 13.44 | 13.54 | 13.37 | 13.48 | 13.48 | -0.74% | 17,479 |
| Mar 18, 2026 | 13.68 | 13.68 | 13.56 | 13.58 | 13.58 | -0.66% | 8,390 |
| Mar 17, 2026 | 13.82 | 13.84 | 13.67 | 13.67 | 13.67 | -0.87% | 18,690 |
| Mar 16, 2026 | 13.96 | 14.02 | 13.75 | 13.79 | 13.79 | 0.58% | 23,487 |
| Mar 13, 2026 | 13.79 | 14.14 | 13.70 | 13.71 | 13.71 | -0.94% | 25,879 |
| Mar 12, 2026 | 13.92 | 13.92 | 13.74 | 13.84 | 13.84 | -0.75% | 4,894 |
| Mar 11, 2026 | 13.94 | 14.05 | 13.90 | 13.95 | 13.95 | 0.32% | 5,548 |
| Mar 10, 2026 | 13.97 | 14.05 | 13.82 | 13.90 | 13.90 | -0.22% | 20,343 |
| Mar 9, 2026 | 13.84 | 13.95 | 13.69 | 13.93 | 13.93 | -0.43% | 20,202 |
| Mar 6, 2026 | 14.23 | 14.23 | 13.98 | 13.99 | 13.99 | -1.44% | 45,303 |
| Mar 5, 2026 | 14.30 | 14.37 | 14.11 | 14.20 | 14.20 | -1.22% | 9,663 |
| Mar 4, 2026 | 14.25 | 14.39 | 14.10 | 14.37 | 14.37 | 0.98% | 5,367 |
| Mar 3, 2026 | 14.28 | 14.28 | 14.02 | 14.23 | 14.23 | -1.52% | 19,869 |
| Mar 2, 2026 | 14.30 | 14.65 | 14.30 | 14.45 | 14.45 | 0.14% | 19,107 |
| Feb 27, 2026 | 14.49 | 14.55 | 14.43 | 14.43 | 14.43 | -0.21% | 39,011 |