Royce Global Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.41	14.81	14.22	14.26	14.26	-1.52%	39,680
Sep 25, 2026	14.42	14.57	14.42	14.48	14.48	-0.14%	4,383
Sep 24, 2026	14.48	14.50	14.43	14.50	14.50	-0.03%	1,267
Sep 23, 2026	14.63	14.75	14.44	14.51	14.51	-1.00%	17,726
Sep 22, 2026	14.40	14.71	14.40	14.65	14.65	0.55%	21,708
Sep 21, 2026	14.38	14.64	14.38	14.57	14.57	1.53%	10,632
Sep 18, 2026	14.31	14.40	14.24	14.35	14.35	-	5,255
Sep 17, 2026	14.31	14.54	14.31	14.35	14.35	0.70%	4,846
Sep 16, 2026	14.42	14.42	14.25	14.25	14.25	-0.21%	10,657
Sep 15, 2026	14.32	14.39	14.19	14.28	14.28	-0.97%	9,675
Sep 14, 2026	14.48	14.75	14.38	14.42	14.42	-1.30%	6,294
Sep 11, 2026	14.69	14.83	14.54	14.61	14.61	1.04%	8,576
Sep 10, 2026	14.90	15.06	14.43	14.46	14.46	-3.34%	98,222
Sep 9, 2026	15.06	15.10	14.89	14.96	14.96	-1.45%	8,045
Sep 8, 2026	15.14	15.18	15.14	15.18	15.18	0.20%	2,703
Sep 4, 2026	15.26	15.26	15.13	15.15	15.15	-0.79%	3,161
Sep 3, 2026	15.20	15.29	15.19	15.27	15.27	0.53%	2,408
Sep 2, 2026	15.09	15.23	15.02	15.19	15.19	0.60%	11,531
Sep 1, 2026	15.24	15.46	15.00	15.10	15.10	-1.44%	21,151
Aug 31, 2026	15.21	15.68	15.21	15.32	15.32	-0.13%	30,278
Aug 28, 2026	15.70	15.79	15.27	15.34	15.34	-1.22%	77,683
Aug 27, 2026	15.54	15.79	15.35	15.53	15.53	0.26%	43,282
Aug 26, 2026	15.48	15.65	15.39	15.49	15.49	-	24,492
Aug 25, 2026	15.45	15.62	15.37	15.49	15.49	0.42%	18,552
Aug 24, 2026	15.47	15.47	15.20	15.43	15.43	0.62%	1,916
Aug 21, 2026	15.20	15.65	15.20	15.33	15.33	0.39%	14,210
Aug 20, 2026	15.25	15.40	15.18	15.27	15.27	-0.59%	4,560
Aug 19, 2026	15.65	15.65	15.21	15.36	15.36	0.66%	46,161
Aug 18, 2026	15.41	15.59	15.16	15.26	15.26	-0.07%	16,976
Aug 17, 2026	15.36	15.60	15.27	15.27	15.27	-0.52%	36,814
Aug 14, 2026	15.31	15.48	15.31	15.35	15.35	-	17,941
Aug 13, 2026	15.26	15.51	15.26	15.35	15.35	-0.20%	9,136
Aug 12, 2026	15.49	15.65	15.30	15.38	15.38	-0.13%	44,777
Aug 11, 2026	15.42	15.60	15.28	15.40	15.40	-0.52%	31,040
Aug 10, 2026	15.41	15.62	15.39	15.48	15.48	-0.64%	29,684
Aug 7, 2026	15.54	15.65	15.25	15.58	15.58	0.39%	52,897
Aug 6, 2026	15.27	15.64	15.27	15.52	15.52	0.65%	4,131
Aug 5, 2026	15.44	15.59	15.30	15.42	15.42	0.33%	14,906
Aug 4, 2026	15.20	15.44	15.17	15.37	15.37	0.99%	31,242
Aug 3, 2026	15.11	15.22	15.07	15.22	15.22	0.66%	8,452
Jul 31, 2026	15.10	15.21	14.94	15.12	15.12	0.47%	26,372
Jul 30, 2026	14.79	15.13	14.79	15.05	15.05	1.28%	3,011
Jul 29, 2026	14.79	14.94	14.73	14.86	14.86	0.41%	20,631
Jul 28, 2026	14.86	14.88	14.75	14.80	14.80	-0.07%	3,918
Jul 27, 2026	14.71	14.81	14.71	14.81	14.81	1.51%	16,494
Jul 24, 2026	14.66	14.66	14.57	14.59	14.59	0.34%	6,133
Jul 23, 2026	14.65	14.69	14.54	14.54	14.54	-1.16%	10,293
Jul 22, 2026	14.72	14.79	14.70	14.71	14.71	-0.68%	11,439
Jul 21, 2026	14.65	14.85	14.64	14.81	14.81	1.16%	10,406
Jul 20, 2026	14.65	14.86	14.57	14.64	14.64	-0.41%	19,051