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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.82	12.81	12.81	12.93	12.79	10,112
September 25, 2025	12.87	12.81	12.81	12.91	12.78	5,540
September 24, 2025	12.95	12.94	12.94	13.17	12.94	5,012
September 23, 2025	13.12	13.05	13.05	13.12	13.05	1,521
September 22, 2025	13.25	13.21	13.21	13.25	13.02	18,548
September 19, 2025	12.92	13.14	13.14	13.28	12.92	24,000
September 18, 2025	13.16	12.98	12.98	13.16	12.95	39,604
September 17, 2025	13.23	13	13	13.23	12.95	46,016
September 16, 2025	13	13	13	13	12.94	18,902
September 15, 2025	13.08	13.07	13.07	13.24	13.03	12,518
September 12, 2025	12.87	13.04	13.04	13.13	12.84	86,800
September 11, 2025	12.83	12.97	12.97	12.97	12.83	7,423
September 10, 2025	12.82	12.83	12.83	12.95	12.82	2,105
September 09, 2025	12.84	12.81	12.81	12.87	12.81	4,028
September 08, 2025	12.85	12.81	12.81	12.9	12.8	2,215
September 05, 2025	12.75	12.8	12.8	12.84	12.66	3,843
September 04, 2025	12.62	12.64	12.64	12.68	12.59	10,700
September 03, 2025	12.59	12.67	12.67	12.67	12.59	18,635
September 02, 2025	12.53	12.66	12.66	12.68	12.53	29,500
August 29, 2025	12.92	12.74	12.74	12.92	12.69	4,650
August 28, 2025	12.7	12.76	12.76	12.76	12.7	2,825
August 27, 2025	12.64	12.7	12.7	12.71	12.64	8,000
August 26, 2025	12.69	12.7	12.7	12.7	12.66	14,543
August 25, 2025	12.61	12.65	12.65	12.68	12.55	18,530
August 22, 2025	12.39	12.61	12.61	12.63	12.39	8,100
August 21, 2025	12.32	12.35	12.35	12.36	12.32	4,209
August 20, 2025	12.37	12.36	12.36	12.38	12.28	42,707
August 19, 2025	12.49	12.39	12.39	12.49	12.34	54,200
August 18, 2025	12.41	12.42	12.42	12.46	12.39	3,719
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

Royce Global Value Trust, Inc. (RGT) NYSE