Royce Global Value Trust Inc (RGT) Historical Stock Data
10.64 ↓0.12 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGT is up 0.11% a day on average. There have been 14 days where Royce Global Value Trust Inc closed green and 16 days where RGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 10.66 | 10.64 | ↓$0.02 (-0.16%) | 10.58 | 10.70 | 17.18K |
| 2024-12-27 | 10.91 | 10.76 | ↓$0.15 (-1.37%) | 10.60 | 11.14 | 58.08K |
| 2024-12-26 | 10.88 | 10.95 | ↑$0.07 (0.64%) | 10.76 | 11.08 | 5.03K |
| 2024-12-24 | 10.82 | 10.90 | ↑$0.08 (0.71%) | 10.82 | 10.94 | 13.76K |
| 2024-12-23 | 10.72 | 10.87 | ↑$0.15 (1.35%) | 10.72 | 10.94 | 15.18K |
| 2024-12-20 | 10.67 | 10.80 | ↑$0.13 (1.22%) | 10.67 | 10.86 | 23.36K |
| 2024-12-13 | 11.45 | 11.29 | ↓$0.16 (-1.40%) | 11.24 | 11.45 | 4.05K |
| 2024-12-12 | 11.25 | 11.41 | ↑$0.16 (1.42%) | 11.25 | 11.53 | 6.17K |
| 2024-12-11 | 12.06 | 12.00 | ↓$0.06 (-0.50%) | 11.99 | 12.07 | 24.57K |
| 2024-12-10 | 11.85 | 11.94 | ↑$0.09 (0.76%) | 11.81 | 11.99 | 19.21K |
| 2024-12-09 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.81 | 11.93 | 7.55K |
| 2024-12-06 | 11.94 | 11.86 | ↓$0.08 (-0.67%) | 11.86 | 11.96 | 7.49K |
| 2024-12-05 | 11.94 | 11.94 | ↓$0.00 (-0.01%) | 11.94 | 11.98 | 2.28K |
| 2024-12-04 | 11.92 | 11.91 | ↓$0.01 (-0.08%) | 11.87 | 11.92 | 6.13K |
| 2024-12-03 | 11.69 | 11.87 | ↑$0.18 (1.54%) | 11.69 | 11.87 | 14.95K |
| 2024-12-02 | 11.79 | 11.81 | ↑$0.02 (0.17%) | 11.79 | 11.85 | 3.08K |
| 2024-11-29 | 11.73 | 11.79 | ↑$0.06 (0.49%) | 11.73 | 11.80 | 9.31K |
| 2024-11-27 | 11.74 | 11.72 | ↓$0.02 (-0.17%) | 11.69 | 11.74 | 2.98K |
| 2024-11-26 | 11.79 | 11.76 | ↓$0.03 (-0.30%) | 11.67 | 11.81 | 7.62K |
| 2024-11-25 | 11.75 | 11.80 | ↑$0.05 (0.43%) | 11.67 | 11.86 | 20.64K |
| 2024-11-22 | 11.63 | 11.72 | ↑$0.10 (0.82%) | 11.63 | 11.72 | 825 |
| 2024-11-21 | 11.50 | 11.54 | ↑$0.04 (0.35%) | 11.34 | 11.56 | 30.04K |
| 2024-11-20 | 11.48 | 11.48 | ↓$0.00 (0.00%) | 11.37 | 11.49 | 15.53K |
| 2024-11-19 | 11.30 | 11.43 | ↑$0.13 (1.15%) | 11.29 | 11.44 | 11.60K |
| 2024-11-18 | 11.29 | 11.36 | ↑$0.07 (0.62%) | 11.28 | 11.40 | 20.29K |
| 2024-11-15 | 11.44 | 11.34 | ↓$0.10 (-0.85%) | 11.34 | 11.44 | 8.59K |
| 2024-11-14 | 11.61 | 11.48 | ↓$0.13 (-1.12%) | 11.48 | 11.66 | 9.13K |
| 2024-11-13 | 11.64 | 11.61 | ↓$0.03 (-0.26%) | 11.61 | 11.87 | 1.68K |
| 2024-11-12 | 11.79 | 11.67 | ↓$0.12 (-1.02%) | 11.67 | 11.79 | 11.99K |
| 2024-11-11 | 11.85 | 11.82 | ↓$0.03 (-0.25%) | 11.75 | 11.86 | 11.86K |
Create an account or log in to view more rows.
$RGT if your selling dont regret it later
$RGT This is just getting warmed up.
$RGT Like if you’re a bull
$RGT ready to explode
$RGT futs ripping
$RGT pre mkt is meaningless
$RGT I still don’t wanna buy it
$RGT looking ready to breakout soon.
$RGT search and destroy bears!!
$RGT Short again!! 😀 😀