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

11.86 USD -0.34 (-2.76%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 12.12 12.16 11.85 11.86 24,523 -0.34(-2.76%)
Jan 20, 2022 12.49 12.49 12.19 12.20 10,577 -0.20(-1.64%)
Jan 19, 2022 12.50 12.50 12.36 12.40 18,038 -0.10(-0.80%)
Jan 18, 2022 12.50 12.57 12.39 12.50 6,850 -0.14(-1.11%)
Jan 14, 2022 12.64 0 -0.07(-0.55%)
Jan 13, 2022 12.90 12.98 12.69 12.71 24,113 -0.17(-1.32%)
Jan 12, 2022 12.87 12.96 12.80 12.88 4,813 +0.04(+0.31%)
Jan 11, 2022 12.76 12.84 12.68 12.84 3,449 +0.14(+1.10%)
Jan 10, 2022 12.84 12.84 12.61 12.70 7,999 -0.26(-2.01%)
Jan 07, 2022 13.02 13.04 12.84 12.96 5,999 +0.02(+0.15%)
Jan 06, 2022 13.02 13.02 12.90 12.94 9,172 -0.06(-0.46%)
Jan 05, 2022 13.32 13.32 13.00 13.00 7,147 -0.24(-1.81%)
Jan 04, 2022 13.19 13.24 13.15 13.24 5,291 +0.00(+0.00%)
Jan 03, 2022 13.15 13.30 13.12 13.24 13,620 +0.12(+0.91%)
Dec 31, 2021 13.04 13.15 13.04 13.12 12,506 +0.07(+0.54%)
Dec 30, 2021 13.00 13.13 12.97 13.05 18,298 +0.05(+0.38%)
Dec 29, 2021 13.05 13.08 12.97 13.00 20,211 -0.02(-0.15%)
Dec 28, 2021 13.12 13.20 12.96 13.02 18,841 -0.03(-0.23%)
Dec 27, 2021 12.90 13.10 12.90 13.05 7,903 +0.11(+0.85%)
Dec 23, 2021 13.11 13.26 12.78 12.94 66,123 +0.03(+0.23%)
Dec 22, 2021 12.86 12.91 12.71 12.91 11,289 +0.18(+1.41%)
Dec 21, 2021 12.57 12.75 12.52 12.73 31,891 +0.21(+1.68%)
Dec 20, 2021 12.65 12.87 12.47 12.52 14,723 -0.24(-1.88%)
Dec 17, 2021 12.88 12.99 12.72 12.76 10,953 -0.14(-1.09%)
Dec 16, 2021 13.00 13.07 12.90 12.90 6,461 -0.02(-0.15%)
Dec 15, 2021 13.11 13.15 12.73 12.92 18,070 -0.19(-1.45%)
Dec 14, 2021 13.28 13.41 12.70 13.11 12,860 -0.38(-2.82%)
Dec 13, 2021 14.06 14.29 13.26 13.49 16,210 -0.92(-6.38%)
Dec 10, 2021 14.70 14.94 14.05 14.41 19,410 -3.03(-17.37%)
Dec 09, 2021 17.11 17.62 17.11 17.44 29,605 +0.33(+1.94%)
Dec 08, 2021 16.74 17.37 16.74 17.11 19,748 +0.46(+2.75%)
Dec 07, 2021 16.35 16.76 16.35 16.65 17,673 +0.37(+2.27%)
Dec 06, 2021 15.90 16.62 15.86 16.28 12,040 +0.45(+2.84%)
Dec 03, 2021 15.83 16.04 15.74 15.83 11,362 -0.00(-0.03%)
Dec 02, 2021 15.55 16.05 15.55 15.83 6,046 +0.30(+1.96%)
Dec 01, 2021 15.82 15.90 15.53 15.53 3,599 -0.08(-0.51%)
Nov 30, 2021 15.80 15.86 15.48 15.61 8,573 -0.15(-0.95%)
Nov 29, 2021 15.83 16.08 15.76 15.76 8,148 +0.06(+0.38%)
Nov 26, 2021 15.71 16.07 15.60 15.70 9,590 -0.26(-1.63%)
Nov 24, 2021 15.99 15.99 15.80 15.96 5,581 -0.05(-0.32%)
Nov 23, 2021 16.20 16.20 15.93 16.01 14,415 -0.20(-1.23%)
Nov 22, 2021 16.31 16.31 16.21 16.21 2,332 +0.02(+0.13%)
Nov 19, 2021 16.11 16.33 16.11 16.19 2,053 -0.05(-0.31%)
Nov 18, 2021 16.27 16.27 16.24 16.24 762 -0.03(-0.18%)
Nov 17, 2021 16.28 16.42 16.27 16.27 5,749 -0.03(-0.20%)
Nov 16, 2021 16.44 16.44 16.24 16.30 2,115 -0.09(-0.53%)
Nov 15, 2021 16.48 16.48 16.28 16.39 1,613 -0.06(-0.36%)
Nov 12, 2021 16.54 16.62 16.45 16.45 2,504 +0.13(+0.80%)
Nov 11, 2021 16.63 16.86 16.32 16.32 11,755 -0.07(-0.43%)
Nov 10, 2021 16.80 16.39 16.39 23,335 -0.31(-1.86%)
Nov 09, 2021 16.90 16.90 16.69 16.70 7,126 -0.01(-0.09%)
Nov 08, 2021 16.65 16.78 16.41 16.71 10,279 +0.29(+1.73%)
Nov 05, 2021 16.49 16.64 16.35 16.43 5,824 +0.06(+0.37%)
Nov 04, 2021 16.33 16.48 16.02 16.37 1,672 +0.08(+0.49%)
Nov 03, 2021 16.24 16.29 15.88 16.29 11,252 +0.12(+0.74%)
Nov 02, 2021 15.98 16.19 15.83 16.17 10,215 +0.25(+1.57%)
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.