Royce Global Value Trust, Inc. (NY: RGT )

9.400 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.560 6.670 6.560 6.670 31,922 +0.14(+2.14%)
Jan 28, 2016 6.500 6.555 6.490 6.530 71,816 +0.10(+1.56%)
Jan 27, 2016 6.420 6.536 6.420 6.430 13,096 -0.04(-0.62%)
Jan 26, 2016 6.456 6.490 6.438 6.470 11,906 +0.08(+1.25%)
Jan 25, 2016 6.490 6.490 6.390 6.390 70,303 -0.12(-1.84%)
Jan 22, 2016 6.470 6.530 6.410 6.510 79,613 +0.21(+3.33%)
Jan 21, 2016 6.250 6.360 6.190 6.300 44,631 +0.10(+1.61%)
Jan 20, 2016 6.220 6.270 6.076 6.200 70,943 -0.14(-2.21%)
Jan 19, 2016 6.500 6.530 6.340 6.340 64,864 -0.14(-2.16%)
Jan 15, 2016 6.500 6.480 6.480 6.480 84,400 -0.22(-3.28%)
Jan 14, 2016 6.680 6.730 6.590 6.700 64,226 +0.02(+0.30%)
Jan 13, 2016 6.830 6.864 6.590 6.680 236,309 -0.15(-2.20%)
Jan 12, 2016 6.850 6.870 6.760 6.830 52,188 -0.02(-0.29%)
Jan 11, 2016 6.940 6.970 6.840 6.850 93,229 -0.08(-1.15%)
Jan 08, 2016 7.010 7.110 6.910 6.930 80,665 -0.05(-0.72%)
Jan 07, 2016 7.000 7.055 6.950 6.980 29,381 -0.14(-1.97%)
Jan 06, 2016 7.150 7.190 7.100 7.120 26,492 -0.13(-1.79%)
Jan 05, 2016 7.258 7.280 7.210 7.250 50,560 +0.01(+0.14%)
Jan 04, 2016 7.380 7.380 7.170 7.240 126,830 -0.21(-2.82%)
Dec 31, 2015 7.300 7.450 7.450 7.450 155,500 +0.10(+1.36%)
Dec 30, 2015 7.320 7.350 7.280 7.350 91,888 +0.03(+0.41%)
Dec 29, 2015 7.300 7.350 7.290 7.320 70,306 +0.03(+0.41%)
Dec 28, 2015 7.390 7.390 7.260 7.290 49,129 -0.09(-1.22%)
Dec 24, 2015 7.330 7.380 7.380 7.380 34,100 +0.05(+0.68%)
Dec 23, 2015 7.220 7.390 7.220 7.330 83,836 +0.10(+1.38%)
Dec 22, 2015 7.190 7.300 7.150 7.230 68,179 +0.09(+1.26%)
Dec 21, 2015 7.050 7.170 7.050 7.140 50,257 +0.10(+1.42%)
Dec 18, 2015 7.030 7.050 6.985 7.040 109,416 +0.06(+0.86%)
Dec 17, 2015 7.160 7.160 6.910 6.980 43,937 -0.18(-2.51%)
Dec 16, 2015 7.040 7.160 7.040 7.160 32,252 +0.12(+1.70%)
Dec 15, 2015 7.050 7.080 7.020 7.040 32,746 +0.02(+0.28%)
Dec 14, 2015 7.040 7.138 6.840 7.020 77,901 -0.04(-0.57%)
Dec 11, 2015 7.180 7.180 7.060 7.060 63,373 -0.22(-3.02%)
Dec 10, 2015 7.240 7.290 7.230 7.280 41,238 -0.10(-1.36%)
Dec 09, 2015 7.320 7.410 7.320 7.380 25,446 +0.02(+0.27%)
Dec 08, 2015 7.390 7.440 7.330 7.360 49,738 -0.14(-1.87%)
Dec 07, 2015 7.460 7.500 7.420 7.500 40,824 -0.02(-0.27%)
Dec 04, 2015 7.390 7.530 7.390 7.520 36,488 +0.16(+2.17%)
Dec 03, 2015 7.430 7.490 7.340 7.360 76,631 -0.06(-0.81%)
Dec 02, 2015 7.480 7.510 7.410 7.420 46,695 -0.08(-1.07%)
Dec 01, 2015 7.430 7.521 7.430 7.500 86,205 +0.05(+0.67%)
Nov 30, 2015 7.440 7.500 7.430 7.450 31,460 -0.01(-0.13%)
Nov 27, 2015 7.430 7.460 7.430 7.460 4,844 +0.03(+0.40%)
Nov 25, 2015 7.390 7.430 7.430 7.430 17,800 +0.00(+0.00%)
Nov 24, 2015 7.380 7.380 7.380 7.430 24,771 +0.00(+0.00%)
Nov 23, 2015 7.370 7.440 7.360 7.430 93,977 +0.00(+0.00%)
Nov 20, 2015 7.425 7.470 7.370 7.430 99,461 +0.02(+0.27%)
Nov 19, 2015 7.310 7.440 7.310 7.410 35,786 +0.08(+1.11%)
Nov 18, 2015 7.290 7.350 7.290 7.329 42,684 +0.01(+0.12%)
Nov 17, 2015 7.260 7.350 7.260 7.320 65,053 +0.07(+0.97%)
Nov 16, 2015 7.250 7.310 7.180 7.250 33,590 +0.03(+0.42%)
Nov 13, 2015 7.290 7.340 7.200 7.220 54,348 -0.08(-1.10%)
Nov 12, 2015 7.350 7.360 7.290 7.300 33,292 -0.11(-1.48%)
Nov 11, 2015 7.480 7.480 7.390 7.410 22,095 -0.01(-0.13%)
Nov 10, 2015 7.380 7.420 7.380 7.420 14,026 +0.02(+0.27%)
Nov 09, 2015 7.490 7.500 7.350 7.400 24,561 -0.09(-1.20%)
Nov 06, 2015 7.480 7.505 7.460 7.490 8,999 -0.02(-0.27%)
Nov 05, 2015 7.537 7.580 7.510 7.510 45,331 -0.04(-0.53%)
Nov 04, 2015 7.540 7.570 7.540 7.550 18,244 -0.01(-0.13%)
Nov 03, 2015 7.520 7.609 7.520 7.560 23,725 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.