Skip to main content
Royce Global Trust, Inc. (RGT)
NYSE: RGT · Real-Time Price · USD
14.25
-0.15 (-1.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Royce Global Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2814.4614.2314.2514.25-1.04%15,941
Apr 27, 202614.3914.5814.3914.4014.40-0.62%12,511
Apr 24, 202614.4714.5314.4214.4914.490.76%16,841
Apr 23, 202614.5214.6814.3414.3814.38-1.98%37,127
Apr 22, 202614.6914.7314.6014.6714.670.20%16,537
Apr 21, 202614.6814.7914.6414.6414.64-0.81%5,588
Apr 20, 202614.6814.9514.5814.7614.761.11%20,666
Apr 17, 202614.5714.8314.4714.6014.600.95%46,888
Apr 16, 202614.3914.4614.3114.4614.46-0.52%9,552
Apr 15, 202614.4914.5914.4714.5414.540.28%4,662
Apr 14, 202614.3014.5614.3014.5014.501.65%9,317
Apr 13, 202614.1514.3013.9514.2614.260.78%30,262
Apr 10, 202614.2114.2514.0814.1514.150.35%5,841
Apr 9, 202614.0514.2713.8814.1014.101.15%19,518
Apr 8, 202613.8514.1113.7513.9413.943.64%35,992
Apr 7, 202613.3813.4513.3613.4513.45-0.82%55,241
Apr 6, 202613.5513.5713.5113.5613.560.45%4,560
Apr 2, 202613.4213.5313.3713.5013.50-0.52%8,903
Apr 1, 202613.4813.6213.4413.5713.571.56%3,172
Mar 31, 202613.2413.3913.0713.3613.362.78%14,938
Mar 30, 202613.1513.1812.9613.0013.00-0.69%13,393
Mar 27, 202613.1913.1913.0513.0913.09-1.21%12,360
Mar 26, 202613.4113.4113.2513.2513.25-2.14%3,584
Mar 25, 202613.4213.6213.4213.5413.541.37%1,484
Mar 24, 202613.2413.3613.2413.3613.36-0.02%1,090
Mar 23, 202613.5613.6613.1813.3613.360.68%18,471
Mar 20, 202613.3313.4113.2713.2713.27-1.56%15,442
Mar 19, 202613.4413.5413.3713.4813.48-0.74%17,479
Mar 18, 202613.6813.6813.5613.5813.58-0.66%8,390
Mar 17, 202613.8213.8413.6713.6713.67-0.87%18,690
Mar 16, 202613.9614.0213.7513.7913.790.58%23,487
Mar 13, 202613.7914.1413.7013.7113.71-0.94%25,879
Mar 12, 202613.9213.9213.7413.8413.84-0.75%4,894
Mar 11, 202613.9414.0513.9013.9513.950.32%5,548
Mar 10, 202613.9714.0513.8213.9013.90-0.22%20,343
Mar 9, 202613.8413.9513.6913.9313.93-0.43%20,202
Mar 6, 202614.2314.2313.9813.9913.99-1.44%45,303
Mar 5, 202614.3014.3714.1114.2014.20-1.22%9,663
Mar 4, 202614.2514.3914.1014.3714.370.98%5,367
Mar 3, 202614.2814.2814.0214.2314.23-1.52%19,869
Mar 2, 202614.3014.6514.3014.4514.450.14%19,107
Feb 27, 202614.4914.5514.4314.4314.43-0.21%39,011
Feb 26, 202614.5114.5314.4114.4614.46-0.92%10,678
Feb 25, 202614.6114.6214.5314.6014.600.45%2,824
Feb 24, 202614.4014.6014.4014.5314.530.83%2,728
Feb 23, 202614.4514.4914.3914.4114.41-0.35%37,653
Feb 20, 202614.5514.5514.4014.4614.460.91%6,285
Feb 19, 202614.3114.5514.2814.3314.33-0.28%28,733
Feb 18, 202614.4714.4714.3514.3714.370.07%16,788
Feb 17, 202614.2814.5214.2314.3614.360.14%26,267
Feb 13, 202614.2814.4314.2714.3414.340.14%21,089
Feb 12, 202614.5014.9914.2814.3214.32-1.58%96,363
Feb 11, 202614.5514.5614.5014.5514.550.41%6,516
Feb 10, 202614.4214.5114.4214.4914.490.76%13,410
Feb 9, 202614.1714.4614.1714.3814.380.49%11,881
Feb 6, 202614.1814.3113.9514.3114.312.58%28,120
Feb 5, 202613.9414.1413.9413.9513.95-0.64%11,760
Feb 4, 202614.2114.2113.9614.0414.04-1.47%37,554
Feb 3, 202614.3714.4414.2014.2514.25-0.63%38,596
Feb 2, 202614.5914.8514.3214.3414.34-1.58%47,762
Jan 30, 202614.6914.6914.3914.5714.57-2.28%37,659
Jan 29, 202614.2314.9114.1014.9114.915.82%67,270
Jan 28, 202614.0514.1113.9914.0914.090.43%45,909
Jan 27, 202614.0314.0814.0114.0314.03-34,219
Jan 26, 202613.9914.0613.9714.0314.030.21%28,630
Jan 23, 202613.9814.0513.9514.0014.000.57%13,804
Jan 22, 202613.9213.9313.7913.9213.921.31%14,073
Jan 21, 202613.6913.8013.6913.7413.741.03%10,725
Jan 20, 202613.6213.6713.6013.6013.60-0.73%24,635
Jan 16, 202613.8113.8113.6713.7013.70-0.44%53,719
Jan 15, 202613.6413.8113.6413.7613.761.18%70,275
Jan 14, 202613.5613.6413.5613.6013.600.44%36,732
Jan 13, 202613.5013.6613.4613.5413.540.30%100,721
Jan 12, 202613.4413.5513.4013.5013.500.45%57,349
Jan 9, 202613.3213.4513.3213.4413.441.59%22,032
Jan 8, 202613.2613.2713.1613.2313.23-74,476
Jan 7, 202613.2613.2813.1913.2313.230.46%17,223
Jan 6, 202613.1413.2313.1413.1713.171.00%22,508
Jan 5, 202613.0613.1713.0113.0413.04-0.15%100,160
Jan 2, 202613.1513.1712.9313.0613.06-0.38%14,681
Dec 31, 202513.1413.1813.0513.1113.11-0.37%37,054
Dec 30, 202513.0913.2013.0213.1613.160.14%26,673
Dec 29, 202513.2013.2212.9913.1413.14-0.45%39,431
Dec 26, 202513.1813.2313.1813.2013.20-0.08%15,876
Dec 24, 202513.1413.2113.1413.2113.210.53%6,946
Dec 23, 202512.9713.1412.9713.1413.141.15%16,949
Dec 22, 202512.9713.1312.9712.9912.99-18,613
Dec 19, 202512.9513.0012.8712.9912.990.70%18,058
Dec 18, 202512.8412.9412.8412.9012.901.02%19,887
Dec 17, 202512.8112.8612.7212.7712.77-19,155
Dec 16, 202512.7512.8012.7512.7712.77-0.16%14,959
Dec 15, 202512.7812.9212.7412.7912.790.39%32,456
Dec 12, 202512.8112.8112.7312.7412.74-0.62%41,699
Dec 11, 202512.6812.8212.6812.8212.82-0.54%17,022
Dec 10, 202512.8612.9112.6912.8912.700.55%31,375
Dec 9, 202512.7812.8412.7312.8212.630.16%16,295
Dec 8, 202512.8612.8612.7412.8012.610.08%13,140
Dec 5, 202512.8212.9212.7612.7912.600.16%83,200
Dec 4, 202512.6812.8112.6612.7712.580.76%20,122
Dec 3, 202512.6212.6912.6212.6712.490.35%18,681