Royce Global Value Trust, Inc. - RGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.5	13.54	13.54	13.66	13.46	100,442
January 12, 2026	13.44	13.5	13.5	13.55	13.4	57,349
January 09, 2026	13.32	13.44	13.44	13.45	13.32	22,032
January 08, 2026	13.26	13.23	13.23	13.27	13.16	74,476
January 07, 2026	13.26	13.23	13.23	13.28	13.19	17,222
January 06, 2026	13.14	13.17	13.17	13.23	13.14	22,508
January 05, 2026	13.06	13.04	13.04	13.17	13.01	100,200
January 02, 2026	13.15	13.06	13.06	13.17	12.93	14,700
December 31, 2025	13.14	13.11	13.11	13.18	13.05	37,100
December 30, 2025	13.12	13.16	13.16	13.2	13.02	26,475
December 29, 2025	13.2	13.14	13.14	13.22	12.99	39,431
December 26, 2025	13.18	13.2	13.2	13.23	13.18	15,081
December 24, 2025	13.14	13.21	13.21	13.21	13.14	6,946
December 23, 2025	13.06	13.14	13.14	13.14	12.97	16,387
December 22, 2025	12.97	12.99	12.99	13.13	12.97	18,613
December 19, 2025	12.93	12.99	12.99	13	12.93	12,839
December 18, 2025	12.84	12.9	12.9	12.94	12.84	20,300
December 17, 2025	12.81	12.77	12.77	12.86	12.73	18,672
December 16, 2025	12.75	12.77	12.77	12.8	12.75	14,959
December 15, 2025	12.78	12.79	12.79	12.92	12.74	32,500
December 12, 2025	12.81	12.74	12.74	12.81	12.73	41,699
December 11, 2025	12.68	12.82	12.82	12.82	12.68	17,022
December 10, 2025	12.86	12.89	12.89	12.91	12.69	31,375
December 09, 2025	12.78	12.82	12.82	12.84	12.73	16,300
December 08, 2025	12.86	12.8	12.8	12.86	12.74	13,140
December 05, 2025	12.82	12.79	12.79	12.92	12.76	83,200
December 04, 2025	12.68	12.77	12.77	12.81	12.66	20,122
December 03, 2025	12.62	12.67	12.67	12.69	12.62	18,580
December 02, 2025	12.63	12.63	12.63	12.66	12.6	5,700
December 01, 2025	12.65	12.67	12.67	12.67	12.42	29,900
November 28, 2025	12.58	12.65	12.65	12.7	12.57	13,573
November 26, 2025	12.52	12.52	12.52	12.53	12.48	8,002
November 25, 2025	12.26	12.42	12.42	12.44	12.26	33,400
November 24, 2025	12.22	12.29	12.29	12.3	12.19	3,827
November 21, 2025	12.11	12.18	12.18	12.18	12.04	16,702
November 20, 2025	12.26	12.04	12.04	12.37	12.01	42,270
November 19, 2025	12.13	12.16	12.16	12.24	12.13	12,200
November 18, 2025	12.24	12.17	12.17	12.24	12.14	9,815
November 17, 2025	12.4	12.27	12.27	12.43	12.27	25,303
November 14, 2025	12.43	12.47	12.47	12.56	12.4	37,200
November 13, 2025	12.6	12.5	12.5	12.6	12.47	26,200
November 12, 2025	12.54	12.53	12.53	12.57	12.49	39,800
November 11, 2025	12.42	12.49	12.49	12.57	12.41	103,700
November 10, 2025	12.57	12.45	12.45	12.6	12.41	125,923
November 07, 2025	12.44	12.44	12.44	12.49	12.4	18,600
November 06, 2025	12.59	12.51	12.51	12.69	12.5	22,500
November 05, 2025	12.69	12.62	12.62	12.76	12.59	39,100
November 04, 2025	12.63	12.68	12.68	12.72	12.63	10,800
November 03, 2025	12.88	12.83	12.83	12.91	12.81	8,000
October 31, 2025	12.85	12.8	12.8	12.85	12.77	5,370
October 30, 2025	12.74	12.78	12.78	12.82	12.73	30,200
October 29, 2025	12.9	12.86	12.86	13	12.81	2,914
October 28, 2025	12.97	12.93	12.93	12.98	12.87	20,509
October 27, 2025	12.92	12.99	12.99	13.06	12.92	11,400
October 24, 2025	12.89	12.93	12.93	13.08	12.87	2,423
October 23, 2025	12.81	12.8	12.8	12.94	12.77	32,200
October 22, 2025	12.89	12.73	12.73	12.91	12.68	7,200
October 21, 2025	12.89	12.84	12.84	12.89	12.81	8,398
October 20, 2025	12.93	12.95	12.95	12.98	12.92	11,500
October 17, 2025	12.88	12.91	12.91	12.94	12.88	3,552

Royce Global Value Trust, Inc. (RGT) NYSE