Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
13.93
-0.06 (-0.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Royce Global Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.84 | 13.95 | 13.69 | 13.93 | 13.93 | -0.43% | 20,202 |
| Mar 6, 2026 | 14.23 | 14.23 | 13.98 | 13.99 | 13.99 | -1.44% | 45,303 |
| Mar 5, 2026 | 14.30 | 14.37 | 14.11 | 14.20 | 14.20 | -1.22% | 9,663 |
| Mar 4, 2026 | 14.25 | 14.39 | 14.10 | 14.37 | 14.37 | 0.98% | 5,367 |
| Mar 3, 2026 | 14.28 | 14.28 | 14.02 | 14.23 | 14.23 | -1.52% | 19,869 |
| Mar 2, 2026 | 14.30 | 14.65 | 14.30 | 14.45 | 14.45 | 0.14% | 19,107 |
| Feb 27, 2026 | 14.49 | 14.55 | 14.43 | 14.43 | 14.43 | -0.21% | 39,011 |
| Feb 26, 2026 | 14.51 | 14.53 | 14.41 | 14.46 | 14.46 | -0.92% | 10,678 |
| Feb 25, 2026 | 14.61 | 14.62 | 14.53 | 14.60 | 14.60 | 0.45% | 2,824 |
| Feb 24, 2026 | 14.40 | 14.60 | 14.40 | 14.53 | 14.53 | 0.83% | 2,728 |
| Feb 23, 2026 | 14.45 | 14.49 | 14.39 | 14.41 | 14.41 | -0.35% | 37,653 |
| Feb 20, 2026 | 14.55 | 14.55 | 14.40 | 14.46 | 14.46 | 0.91% | 6,285 |
| Feb 19, 2026 | 14.31 | 14.55 | 14.28 | 14.33 | 14.33 | -0.28% | 28,733 |
| Feb 18, 2026 | 14.47 | 14.47 | 14.35 | 14.37 | 14.37 | 0.07% | 16,788 |
| Feb 17, 2026 | 14.28 | 14.52 | 14.23 | 14.36 | 14.36 | 0.14% | 26,267 |
| Feb 13, 2026 | 14.28 | 14.43 | 14.27 | 14.34 | 14.34 | 0.14% | 21,089 |
| Feb 12, 2026 | 14.50 | 14.99 | 14.28 | 14.32 | 14.32 | -1.58% | 96,363 |
| Feb 11, 2026 | 14.55 | 14.56 | 14.50 | 14.55 | 14.55 | 0.41% | 6,516 |
| Feb 10, 2026 | 14.42 | 14.51 | 14.42 | 14.49 | 14.49 | 0.76% | 13,410 |
| Feb 9, 2026 | 14.17 | 14.46 | 14.17 | 14.38 | 14.38 | 0.49% | 11,881 |
| Feb 6, 2026 | 14.18 | 14.31 | 13.95 | 14.31 | 14.31 | 2.58% | 28,120 |
| Feb 5, 2026 | 13.94 | 14.14 | 13.94 | 13.95 | 13.95 | -0.64% | 11,760 |
| Feb 4, 2026 | 14.21 | 14.21 | 13.96 | 14.04 | 14.04 | -1.47% | 37,554 |
| Feb 3, 2026 | 14.37 | 14.44 | 14.20 | 14.25 | 14.25 | -0.63% | 38,596 |
| Feb 2, 2026 | 14.59 | 14.85 | 14.32 | 14.34 | 14.34 | -1.58% | 47,762 |
| Jan 30, 2026 | 14.69 | 14.69 | 14.39 | 14.57 | 14.57 | -2.28% | 37,659 |
| Jan 29, 2026 | 14.23 | 14.91 | 14.10 | 14.91 | 14.91 | 5.82% | 67,270 |
| Jan 28, 2026 | 14.05 | 14.11 | 13.99 | 14.09 | 14.09 | 0.43% | 45,909 |
| Jan 27, 2026 | 14.03 | 14.08 | 14.01 | 14.03 | 14.03 | - | 34,219 |
| Jan 26, 2026 | 13.99 | 14.06 | 13.97 | 14.03 | 14.03 | 0.21% | 28,630 |
| Jan 23, 2026 | 13.98 | 14.05 | 13.95 | 14.00 | 14.00 | 0.57% | 13,804 |
| Jan 22, 2026 | 13.92 | 13.93 | 13.79 | 13.92 | 13.92 | 1.31% | 14,073 |
| Jan 21, 2026 | 13.69 | 13.80 | 13.69 | 13.74 | 13.74 | 1.03% | 10,725 |
| Jan 20, 2026 | 13.62 | 13.67 | 13.60 | 13.60 | 13.60 | -0.73% | 24,635 |
| Jan 16, 2026 | 13.81 | 13.81 | 13.67 | 13.70 | 13.70 | -0.44% | 53,719 |
| Jan 15, 2026 | 13.64 | 13.81 | 13.64 | 13.76 | 13.76 | 1.18% | 70,275 |
| Jan 14, 2026 | 13.56 | 13.64 | 13.56 | 13.60 | 13.60 | 0.44% | 36,732 |
| Jan 13, 2026 | 13.50 | 13.66 | 13.46 | 13.54 | 13.54 | 0.30% | 100,721 |
| Jan 12, 2026 | 13.44 | 13.55 | 13.40 | 13.50 | 13.50 | 0.45% | 57,349 |
| Jan 9, 2026 | 13.32 | 13.45 | 13.32 | 13.44 | 13.44 | 1.59% | 22,032 |
| Jan 8, 2026 | 13.26 | 13.27 | 13.16 | 13.23 | 13.23 | - | 74,476 |
| Jan 7, 2026 | 13.26 | 13.28 | 13.19 | 13.23 | 13.23 | 0.46% | 17,223 |
| Jan 6, 2026 | 13.14 | 13.23 | 13.14 | 13.17 | 13.17 | 1.00% | 22,508 |
| Jan 5, 2026 | 13.06 | 13.17 | 13.01 | 13.04 | 13.04 | -0.15% | 100,160 |
| Jan 2, 2026 | 13.15 | 13.17 | 12.93 | 13.06 | 13.06 | -0.38% | 14,681 |
| Dec 31, 2025 | 13.14 | 13.18 | 13.05 | 13.11 | 13.11 | -0.37% | 37,054 |
| Dec 30, 2025 | 13.09 | 13.20 | 13.02 | 13.16 | 13.16 | 0.14% | 26,673 |
| Dec 29, 2025 | 13.20 | 13.22 | 12.99 | 13.14 | 13.14 | -0.45% | 39,431 |
| Dec 26, 2025 | 13.18 | 13.23 | 13.18 | 13.20 | 13.20 | -0.08% | 15,876 |
| Dec 24, 2025 | 13.14 | 13.21 | 13.14 | 13.21 | 13.21 | 0.53% | 6,946 |
| Dec 23, 2025 | 12.97 | 13.14 | 12.97 | 13.14 | 13.14 | 1.15% | 16,949 |
| Dec 22, 2025 | 12.97 | 13.13 | 12.97 | 12.99 | 12.99 | - | 18,613 |
| Dec 19, 2025 | 12.95 | 13.00 | 12.87 | 12.99 | 12.99 | 0.70% | 18,058 |
| Dec 18, 2025 | 12.84 | 12.94 | 12.84 | 12.90 | 12.90 | 1.02% | 19,887 |
| Dec 17, 2025 | 12.81 | 12.86 | 12.72 | 12.77 | 12.77 | - | 19,155 |
| Dec 16, 2025 | 12.75 | 12.80 | 12.75 | 12.77 | 12.77 | -0.16% | 14,959 |
| Dec 15, 2025 | 12.78 | 12.92 | 12.74 | 12.79 | 12.79 | 0.39% | 32,456 |
| Dec 12, 2025 | 12.81 | 12.81 | 12.73 | 12.74 | 12.74 | -0.62% | 41,699 |
| Dec 11, 2025 | 12.68 | 12.82 | 12.68 | 12.82 | 12.82 | -0.54% | 17,022 |
| Dec 10, 2025 | 12.86 | 12.91 | 12.69 | 12.89 | 12.70 | 0.55% | 31,375 |
| Dec 9, 2025 | 12.78 | 12.84 | 12.73 | 12.82 | 12.63 | 0.16% | 16,295 |
| Dec 8, 2025 | 12.86 | 12.86 | 12.74 | 12.80 | 12.61 | 0.08% | 13,140 |
| Dec 5, 2025 | 12.82 | 12.92 | 12.76 | 12.79 | 12.60 | 0.16% | 83,200 |
| Dec 4, 2025 | 12.68 | 12.81 | 12.66 | 12.77 | 12.58 | 0.76% | 20,122 |
| Dec 3, 2025 | 12.62 | 12.69 | 12.62 | 12.67 | 12.49 | 0.35% | 18,681 |
| Dec 2, 2025 | 12.63 | 12.66 | 12.60 | 12.63 | 12.44 | -0.30% | 5,936 |
| Dec 1, 2025 | 12.65 | 12.67 | 12.42 | 12.67 | 12.48 | 0.14% | 29,873 |
| Nov 28, 2025 | 12.58 | 12.70 | 12.57 | 12.65 | 12.46 | 1.04% | 13,573 |
| Nov 26, 2025 | 12.52 | 12.53 | 12.48 | 12.52 | 12.34 | 0.81% | 8,002 |
| Nov 25, 2025 | 12.26 | 12.44 | 12.26 | 12.42 | 12.24 | 1.06% | 33,384 |
| Nov 24, 2025 | 12.22 | 12.30 | 12.19 | 12.29 | 12.11 | 0.90% | 3,827 |
| Nov 21, 2025 | 12.11 | 12.18 | 12.04 | 12.18 | 12.00 | 1.16% | 16,702 |
| Nov 20, 2025 | 12.26 | 12.37 | 12.01 | 12.04 | 11.86 | -0.99% | 42,448 |
| Nov 19, 2025 | 12.13 | 12.24 | 12.13 | 12.16 | 11.98 | -0.08% | 12,198 |
| Nov 18, 2025 | 12.24 | 12.24 | 12.14 | 12.17 | 11.99 | -0.81% | 10,287 |
| Nov 17, 2025 | 12.40 | 12.43 | 12.27 | 12.27 | 12.09 | -1.60% | 25,303 |
| Nov 14, 2025 | 12.43 | 12.56 | 12.40 | 12.47 | 12.29 | -0.24% | 37,182 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.47 | 12.50 | 12.32 | -0.20% | 26,185 |
| Nov 12, 2025 | 12.54 | 12.57 | 12.49 | 12.53 | 12.34 | 0.28% | 39,751 |
| Nov 11, 2025 | 12.42 | 12.57 | 12.41 | 12.49 | 12.31 | 0.32% | 103,650 |
| Nov 10, 2025 | 12.57 | 12.60 | 12.41 | 12.45 | 12.27 | 0.08% | 125,923 |
| Nov 7, 2025 | 12.44 | 12.49 | 12.40 | 12.44 | 12.26 | -0.56% | 18,570 |
| Nov 6, 2025 | 12.59 | 12.69 | 12.50 | 12.51 | 12.33 | -0.87% | 22,460 |
| Nov 5, 2025 | 12.69 | 12.76 | 12.59 | 12.62 | 12.43 | -0.43% | 39,065 |
| Nov 4, 2025 | 12.63 | 12.72 | 12.63 | 12.68 | 12.49 | -1.17% | 10,772 |
| Nov 3, 2025 | 12.88 | 12.91 | 12.81 | 12.83 | 12.64 | 0.20% | 7,982 |
| Oct 31, 2025 | 12.85 | 12.85 | 12.77 | 12.80 | 12.61 | 0.16% | 5,370 |
| Oct 30, 2025 | 12.74 | 12.82 | 12.73 | 12.78 | 12.59 | -0.58% | 30,184 |
| Oct 29, 2025 | 12.90 | 13.00 | 12.81 | 12.86 | 12.67 | -0.54% | 2,914 |
| Oct 28, 2025 | 12.97 | 12.98 | 12.87 | 12.93 | 12.73 | -0.50% | 20,509 |
| Oct 27, 2025 | 12.92 | 13.06 | 12.92 | 12.99 | 12.80 | 0.50% | 11,391 |
| Oct 24, 2025 | 12.89 | 13.08 | 12.87 | 12.93 | 12.73 | 0.98% | 2,423 |
| Oct 23, 2025 | 12.81 | 12.94 | 12.77 | 12.80 | 12.61 | 0.58% | 32,179 |
| Oct 22, 2025 | 12.89 | 12.91 | 12.68 | 12.73 | 12.54 | -0.86% | 7,189 |
| Oct 21, 2025 | 12.89 | 12.89 | 12.81 | 12.84 | 12.65 | -0.88% | 8,398 |
| Oct 20, 2025 | 12.93 | 12.98 | 12.92 | 12.95 | 12.76 | 0.33% | 11,484 |
| Oct 17, 2025 | 12.88 | 12.94 | 12.88 | 12.91 | 12.72 | 0.05% | 3,558 |
| Oct 16, 2025 | 13.07 | 13.09 | 12.86 | 12.90 | 12.71 | -1.97% | 26,060 |
| Oct 15, 2025 | 12.85 | 13.16 | 12.85 | 13.16 | 12.97 | 2.17% | 25,359 |
| Oct 14, 2025 | 12.47 | 12.93 | 12.47 | 12.88 | 12.69 | 0.23% | 19,467 |