Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
14.44
-0.14 (-0.96%)
Jul 10, 2026, 10:24 AM EDT - Market open
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 14.58 | 14.65 | 14.58 | 14.58 | - | - | 4,209 |
| Jul 9, 2026 | 14.65 | 14.65 | 14.44 | 14.58 | 14.58 | 1.60% | 11,259 |
| Jul 8, 2026 | 14.35 | 14.58 | 14.35 | 14.35 | 14.35 | -0.86% | 5,494 |
| Jul 7, 2026 | 14.65 | 14.65 | 14.44 | 14.48 | 14.48 | -0.86% | 18,670 |
| Jul 6, 2026 | 14.42 | 14.66 | 14.42 | 14.60 | 14.60 | 1.32% | 9,435 |
| Jul 2, 2026 | 14.51 | 14.59 | 14.27 | 14.41 | 14.41 | 0.07% | 10,634 |
| Jul 1, 2026 | 14.25 | 14.56 | 14.25 | 14.40 | 14.40 | 1.19% | 15,146 |
| Jun 30, 2026 | 14.16 | 14.58 | 14.11 | 14.23 | 14.23 | 0.35% | 16,025 |
| Jun 29, 2026 | 14.26 | 14.45 | 14.05 | 14.18 | 14.18 | 0.14% | 38,582 |
| Jun 26, 2026 | 14.19 | 14.34 | 14.02 | 14.16 | 14.16 | -0.21% | 16,532 |
| Jun 25, 2026 | 14.23 | 14.42 | 14.09 | 14.19 | 14.19 | 0.71% | 14,714 |
| Jun 24, 2026 | 14.16 | 14.28 | 14.09 | 14.09 | 14.09 | -0.28% | 14,867 |
| Jun 23, 2026 | 14.21 | 14.36 | 14.13 | 14.13 | 14.13 | -1.60% | 22,340 |
| Jun 22, 2026 | 14.49 | 14.49 | 14.26 | 14.36 | 14.36 | -0.62% | 47,725 |
| Jun 18, 2026 | 14.64 | 14.64 | 14.38 | 14.45 | 14.45 | 0.14% | 14,176 |
| Jun 17, 2026 | 14.61 | 14.66 | 14.42 | 14.43 | 14.43 | -0.48% | 20,091 |
| Jun 16, 2026 | 14.89 | 14.89 | 14.50 | 14.50 | 14.50 | -0.99% | 45,887 |
| Jun 15, 2026 | 14.67 | 14.75 | 14.50 | 14.65 | 14.65 | 1.35% | 5,918 |
| Jun 12, 2026 | 14.31 | 14.51 | 14.23 | 14.45 | 14.45 | 0.84% | 15,932 |
| Jun 11, 2026 | 14.11 | 14.40 | 14.04 | 14.33 | 14.33 | 1.34% | 35,551 |
| Jun 10, 2026 | 14.16 | 14.29 | 14.13 | 14.14 | 14.14 | - | 8,522 |
| Jun 9, 2026 | 14.21 | 14.21 | 13.98 | 14.14 | 14.14 | 0.57% | 14,811 |
| Jun 8, 2026 | 14.25 | 14.43 | 14.03 | 14.06 | 14.06 | 0.29% | 15,930 |
| Jun 5, 2026 | 14.34 | 14.44 | 14.02 | 14.02 | 14.02 | -2.71% | 10,300 |
| Jun 4, 2026 | 14.31 | 14.51 | 14.25 | 14.41 | 14.41 | 0.79% | 22,758 |
| Jun 3, 2026 | 14.30 | 14.55 | 14.30 | 14.30 | 14.30 | -0.85% | 15,102 |
| Jun 2, 2026 | 14.27 | 14.53 | 14.27 | 14.42 | 14.42 | 0.07% | 1,907 |
| Jun 1, 2026 | 14.48 | 14.55 | 14.32 | 14.41 | 14.41 | -0.55% | 5,000 |
| May 29, 2026 | 14.39 | 14.80 | 14.39 | 14.49 | 14.49 | 0.27% | 6,021 |
| May 28, 2026 | 14.33 | 14.47 | 14.31 | 14.45 | 14.45 | 0.42% | 3,699 |
| May 27, 2026 | 14.41 | 14.55 | 14.38 | 14.39 | 14.39 | 0.52% | 5,588 |
| May 26, 2026 | 14.32 | 14.37 | 14.27 | 14.32 | 14.32 | 1.31% | 7,720 |
| May 22, 2026 | 14.12 | 14.46 | 14.11 | 14.13 | 14.13 | -0.14% | 23,656 |
| May 21, 2026 | 14.11 | 14.21 | 13.96 | 14.15 | 14.15 | 0.36% | 6,096 |
| May 20, 2026 | 14.14 | 14.14 | 14.02 | 14.10 | 14.10 | 0.71% | 8,606 |
| May 19, 2026 | 14.05 | 14.06 | 13.99 | 14.00 | 14.00 | -0.92% | 12,970 |
| May 18, 2026 | 14.12 | 14.21 | 14.08 | 14.13 | 14.13 | -0.67% | 7,972 |
| May 15, 2026 | 14.20 | 14.32 | 14.16 | 14.23 | 14.23 | -1.35% | 15,021 |
| May 14, 2026 | 14.29 | 14.50 | 14.27 | 14.42 | 14.42 | 0.28% | 20,331 |
| May 13, 2026 | 14.29 | 14.63 | 14.29 | 14.38 | 14.38 | - | 29,239 |
| May 12, 2026 | 14.44 | 14.54 | 14.32 | 14.38 | 14.38 | -1.24% | 13,677 |
| May 11, 2026 | 14.61 | 14.69 | 14.55 | 14.56 | 14.56 | 0.07% | 8,547 |
| 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 |