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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.51	12.42	12.42	12.51	12.42	9,798
August 14, 2025	12.49	12.5	12.5	12.5	12.49	2,744
August 13, 2025	12.48	12.52	12.52	12.62	12.41	18,221
August 12, 2025	12.27	12.44	12.44	12.44	12.22	4,400
August 11, 2025	12.27	12.25	12.25	12.29	12.25	3,000
August 08, 2025	12.27	12.26	12.26	12.32	12.26	6,050
August 07, 2025	12.22	12.25	12.25	12.25	12.15	15,600
August 06, 2025	12.1	12.2	12.2	12.2	12.1	2,500
August 05, 2025	12.08	12.06	12.06	12.09	12.05	3,223
August 04, 2025	11.94	12.03	12.03	12.1	11.9	12,643
August 01, 2025	12.07	11.93	11.93	12.07	11.89	3,200
July 31, 2025	12.17	12.12	12.12	12.22	12.11	12,600
July 30, 2025	12.33	12.21	12.21	12.33	12.18	21,014
July 29, 2025	12.33	12.31	12.31	12.33	12.28	4,011
July 28, 2025	12.41	12.36	12.36	12.42	12.28	36,300
July 25, 2025	12.44	12.45	12.45	12.46	12.4	13,900
July 24, 2025	12.45	12.46	12.46	12.49	12.4	28,502
July 23, 2025	12.36	12.47	12.47	12.49	12.35	27,200
July 22, 2025	12.32	12.35	12.35	12.36	12.28	29,415
July 21, 2025	12.26	12.34	12.34	12.37	12.26	35,800
July 18, 2025	12.28	12.25	12.25	12.37	12.2	7,722
July 17, 2025	12.21	12.34	12.34	12.34	12.19	47,310
July 16, 2025	12.24	12.23	12.23	12.3	12.18	28,534
July 15, 2025	12.32	12.22	12.22	12.39	12.22	14,400
July 14, 2025	12.29	12.32	12.32	12.38	12.29	29,700
July 11, 2025	12.33	12.31	12.31	12.36	12.26	14,823
July 10, 2025	12.33	12.37	12.37	12.4	12.33	15,500
July 09, 2025	12.29	12.33	12.33	12.34	12.29	11,400
July 08, 2025	12.35	12.3	12.3	12.35	12.29	5,932
July 07, 2025	12.46	12.3	12.3	12.46	12.27	19,621
July 03, 2025	12.4	12.36	12.36	12.4	12.27	3,700
July 02, 2025	12.49	12.27	12.27	12.49	12.19	12,500
July 01, 2025	12.02	12.19	12.19	12.25	12	20,427
June 30, 2025	11.99	12.03	12.03	12.04	11.88	28,500
June 27, 2025	11.85	11.88	11.88	11.97	11.84	74,400
June 26, 2025	11.95	11.89	11.89	12.01	11.85	17,600
June 25, 2025	11.82	11.85	11.85	11.89	11.82	8,600
June 24, 2025	11.85	11.89	11.89	12.14	11.84	15,522
June 23, 2025	11.63	11.75	11.75	11.75	11.63	14,700
June 20, 2025	11.74	11.65	11.65	11.74	11.65	2,542
June 18, 2025	11.72	11.69	11.69	11.72	11.64	5,835
June 17, 2025	11.74	11.65	11.65	11.74	11.6	21,200
June 16, 2025	11.72	11.75	11.75	11.87	11.72	8,432
June 13, 2025	11.69	11.68	11.68	11.75	11.63	5,211
June 12, 2025	11.79	11.77	11.77	11.82	11.68	28,429
June 11, 2025	11.76	11.75	11.75	11.83	11.69	7,600
June 10, 2025	11.76	11.78	11.78	11.81	11.7	8,500
June 09, 2025	11.69	11.72	11.72	11.72	11.67	2,940
June 06, 2025	11.56	11.75	11.75	11.77	11.56	7,600
June 05, 2025	11.7	11.68	11.68	11.73	11.54	5,539
June 04, 2025	11.63	11.61	11.61	11.68	11.61	5,041
June 03, 2025	11.54	11.58	11.58	11.63	11.54	14,409
June 02, 2025	11.51	11.55	11.55	11.57	11.4	2,800
May 30, 2025	11.46	11.48	11.48	11.54	11.44	6,000
May 29, 2025	11.44	11.5	11.5	11.51	11.44	19,400
May 28, 2025	11.4	11.41	11.41	11.48	11.4	13,029
May 27, 2025	11.43	11.48	11.48	11.54	11.43	22,106
May 23, 2025	11.31	11.28	11.28	11.31	11.15	31,542
May 22, 2025	11.29	11.26	11.26	11.33	11.25	12,137
May 21, 2025	11.5	11.31	11.31	11.5	11.3	42,600

Royce Global Value Trust, Inc. (RGT) NYSE