Royce Global Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	5,590
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