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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.07	12.88	12.88	13.09	12.86	26,060
October 15, 2025	12.85	13.16	13.16	13.16	12.85	25,400
October 14, 2025	12.47	12.88	12.88	12.93	12.47	19,500
October 13, 2025	12.67	12.85	12.85	13.06	12.67	4,700
October 10, 2025	13.02	12.68	12.7	13.02	12.64	12,961
October 09, 2025	13.07	13.01	13.01	13.23	13	13,243
October 08, 2025	13.03	13.1	13.1	13.1	13.02	5,913
October 07, 2025	13.05	13.08	13.08	13.13	13.04	8,500
October 06, 2025	13.18	13.12	13.12	13.18	13.11	6,126
October 03, 2025	12.95	13.02	13.02	13.03	12.89	6,886
October 02, 2025	12.96	12.93	12.93	13.05	12.89	4,669
October 01, 2025	12.91	12.99	12.99	13.04	12.88	13,230
September 30, 2025	12.86	12.95	12.95	13	12.86	12,204
September 29, 2025	12.91	12.89	12.89	13.11	12.55	30,100
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

Royce Global Value Trust, Inc. (RGT) NYSE