Royce Global Value Trust Inc (RGT) Historical Stock Data
11.48 ↑0.05 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGT is down -0.07% a day on average. There have been 15 days where Royce Global Value Trust Inc closed green and 15 days where RGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-08 | 11.70 | 11.81 | ↑$0.11 (0.94%) | 11.70 | 11.87 | 9.99K |
| 2024-11-07 | 11.72 | 11.84 | ↑$0.12 (0.98%) | 11.71 | 11.86 | 9.21K |
| 2024-11-06 | 11.69 | 11.71 | ↑$0.02 (0.17%) | 11.54 | 11.73 | 12.75K |
| 2024-11-05 | 11.46 | 11.48 | ↑$0.02 (0.19%) | 11.44 | 11.50 | 11.18K |
| 2024-11-04 | 11.39 | 11.39 | ↑$0.00 (0.04%) | 11.39 | 11.44 | 2.21K |
| 2024-11-01 | 11.58 | 11.39 | ↓$0.18 (-1.60%) | 11.20 | 11.60 | 19.04K |
| 2024-10-31 | 11.55 | 11.50 | ↓$0.05 (-0.43%) | 11.47 | 11.55 | 3.53K |
| 2024-10-30 | 11.51 | 11.55 | ↑$0.04 (0.30%) | 11.51 | 11.56 | 2.72K |
| 2024-10-29 | 11.52 | 11.51 | ↓$0.01 (-0.13%) | 11.49 | 11.54 | 3.60K |
| 2024-10-28 | 11.57 | 11.58 | ↑$0.01 (0.12%) | 11.49 | 11.59 | 7.43K |
| 2024-10-25 | 11.61 | 11.56 | ↓$0.05 (-0.43%) | 11.53 | 11.62 | 14.60K |
| 2024-10-24 | 11.56 | 11.42 | ↓$0.14 (-1.21%) | 11.42 | 11.56 | 1.49K |
| 2024-10-23 | 11.44 | 11.44 | ↑$0.00 (0.00%) | 11.39 | 11.44 | 8.95K |
| 2024-10-22 | 11.53 | 11.61 | ↑$0.08 (0.69%) | 11.45 | 11.61 | 2.43K |
| 2024-10-21 | 11.67 | 11.58 | ↓$0.09 (-0.74%) | 11.53 | 11.67 | 3.15K |
| 2024-10-18 | 11.75 | 11.72 | ↓$0.03 (-0.26%) | 11.70 | 11.77 | 1.80K |
| 2024-10-17 | 11.69 | 11.64 | ↓$0.05 (-0.43%) | 11.64 | 11.69 | 2.09K |
| 2024-10-16 | 11.62 | 11.70 | ↑$0.08 (0.69%) | 11.62 | 11.70 | 3.30K |
| 2024-10-15 | 11.66 | 11.56 | ↓$0.10 (-0.86%) | 11.47 | 11.66 | 2.10K |
| 2024-10-14 | 11.62 | 11.70 | ↑$0.08 (0.69%) | 11.62 | 11.70 | 3.76K |
| 2024-10-11 | 11.54 | 11.59 | ↑$0.05 (0.43%) | 11.54 | 11.67 | 19.98K |
| 2024-10-10 | 11.55 | 11.59 | ↑$0.04 (0.35%) | 11.50 | 11.59 | 2.81K |
Create an account or log in to view more rows.
$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!! 😀 😀
$RGT nice day!