Royce Global Value Trust Inc (RGT) Historical Stock Data
10.65 ↓0.10 (-0.93%)
As of May 6, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, RGT is down -0.06% a day on average. There have been 16 days where Royce Global Value Trust Inc closed green and 14 days where RGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.73 | 10.79 | 1.34K |
| 2024-05-06 | 10.69 | 10.69 | ↓$0.00 (-0.03%) | 10.66 | 10.70 | 3.78K |
| 2024-05-03 | 10.56 | 10.57 | ↑$0.01 (0.12%) | 10.56 | 10.59 | 8.15K |
| 2024-05-02 | 10.33 | 10.43 | ↑$0.11 (1.02%) | 10.32 | 10.43 | 4.06K |
| 2024-05-01 | 10.21 | 10.24 | ↑$0.03 (0.29%) | 10.21 | 10.38 | 13.05K |
| 2024-04-30 | 10.33 | 10.23 | ↓$0.10 (-0.97%) | 10.23 | 10.33 | 831 |
| 2024-04-29 | 10.29 | 10.36 | ↑$0.07 (0.68%) | 10.29 | 10.36 | 2.35K |
| 2024-04-26 | 10.16 | 10.32 | ↑$0.16 (1.57%) | 10.16 | 10.32 | 2.69K |
| 2024-04-25 | 10.09 | 10.11 | ↑$0.02 (0.22%) | 10.09 | 10.18 | 9.31K |
| 2024-04-24 | 10.35 | 10.30 | ↓$0.05 (-0.48%) | 10.30 | 10.42 | 2.63K |
| 2024-04-23 | 10.11 | 10.29 | ↑$0.18 (1.78%) | 10.08 | 10.29 | 2.22K |
| 2024-04-22 | 10.07 | 10.17 | ↑$0.10 (0.99%) | 10.06 | 10.21 | 7.45K |
| 2024-04-19 | 10.08 | 10.02 | ↓$0.06 (-0.56%) | 10.02 | 10.12 | 3.08K |
| 2024-04-18 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.03 | 10.11 | 2.76K |
| 2024-04-17 | 10.24 | 10.10 | ↓$0.14 (-1.37%) | 10.09 | 10.24 | 1.54K |
| 2024-04-16 | 10.18 | 10.09 | ↓$0.09 (-0.88%) | 10.07 | 10.21 | 14.39K |
| 2024-04-15 | 10.44 | 10.20 | ↓$0.24 (-2.30%) | 10.19 | 10.51 | 11.28K |
| 2024-04-12 | 10.31 | 10.33 | ↑$0.02 (0.19%) | 10.22 | 10.43 | 56.29K |
| 2024-04-11 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.34 | 10.46 | 14.36K |
| 2024-04-10 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.40 | 10.51 | 12.39K |
| 2024-04-09 | 10.67 | 10.61 | ↓$0.05 (-0.52%) | 10.59 | 10.67 | 3.64K |
| 2024-04-08 | 10.58 | 10.59 | ↑$0.01 (0.09%) | 10.53 | 10.59 | 1.43K |
| 2024-04-05 | 10.48 | 10.53 | ↑$0.05 (0.48%) | 10.45 | 10.63 | 13.21K |
| 2024-04-04 | 10.61 | 10.53 | ↓$0.08 (-0.75%) | 10.51 | 10.75 | 14.46K |
| 2024-04-03 | 10.54 | 10.61 | ↑$0.07 (0.66%) | 10.54 | 10.62 | 4.19K |
| 2024-04-02 | 10.64 | 10.54 | ↓$0.10 (-0.94%) | 10.54 | 10.64 | 4.18K |
| 2024-04-01 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.74 | 11.29K |
| 2024-03-28 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.69 | 10.71 | 17.47K |
| 2024-03-27 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.53 | 10.64 | 10.55K |
| 2024-03-26 | 10.62 | 10.54 | ↓$0.08 (-0.75%) | 10.54 | 10.62 | 8.09K |
Create an account or log in to view more rows.
$RGT looking ready to breakout soon.
$RGT search and destroy bears!!
$RGT Short again!! 😀 😀
$RGT nice day!
$RGT go green today and we gap up tomrrow
$RGT Growth/Value
$RGT Puts or calls eod Monday
$RGT HODL
$RGT Monday I'm out Apes
going to enjoy these gains
$RGT Shorts talk the talk but cant walk the walk