December 15th, 2015

Royce Global Value Trust, Inc. (NY: RGT )

13.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 13.57 13.57 13.49 13.54 7,700 -0.13(-0.95%)
Jan 21, 2021 13.77 13.77 13.62 13.67 7,959 -0.01(-0.07%)
Jan 20, 2021 13.61 13.73 13.55 13.68 38,952 +0.16(+1.18%)
Jan 19, 2021 13.53 13.61 13.43 13.52 19,210 +0.12(+0.90%)
Jan 15, 2021 13.59 13.61 13.37 13.40 11,300 -0.19(-1.40%)
Jan 14, 2021 13.56 13.62 13.55 13.59 26,136 +0.02(+0.15%)
Jan 13, 2021 13.41 13.69 13.33 13.57 117,404 +0.19(+1.42%)
Jan 12, 2021 13.35 13.42 13.31 13.38 28,873 +0.02(+0.15%)
Jan 11, 2021 13.39 13.52 13.29 13.36 53,943 -0.18(-1.33%)
Jan 08, 2021 13.63 13.74 13.51 13.54 21,400 -0.05(-0.37%)
Jan 07, 2021 13.34 13.60 13.34 13.59 99,191 +0.27(+2.03%)
Jan 06, 2021 13.18 13.43 13.14 13.32 126,954 +0.15(+1.14%)
Jan 05, 2021 13.22 13.42 13.06 13.17 319,603 -0.05(-0.38%)
Jan 04, 2021 13.47 13.47 13.13 13.22 65,788 -0.14(-1.05%)
Dec 31, 2020 13.36 13.36 13.36 195,564 -0.03(-0.22%)
Dec 30, 2020 13.40 13.42 13.26 13.39 195,564 +0.08(+0.60%)
Dec 29, 2020 13.53 13.61 13.29 13.31 84,796 -0.11(-0.82%)
Dec 28, 2020 13.74 13.92 13.42 13.42 42,931 -0.17(-1.25%)
Dec 24, 2020 13.80 13.80 13.59 13.59 22,700 -0.17(-1.24%)
Dec 23, 2020 13.19 13.84 13.19 13.76 57,060 +0.61(+4.64%)
Dec 22, 2020 13.75 13.75 13.07 13.15 68,216 -0.74(-5.33%)
Dec 21, 2020 13.74 13.90 13.71 13.89 33,217 -0.04(-0.29%)
Dec 18, 2020 14.14 14.25 13.80 13.93 85,300 -0.34(-2.38%)
Dec 17, 2020 14.45 14.45 14.26 14.27 58,320 -1.11(-7.22%)
Dec 16, 2020 15.34 15.40 15.31 15.38 48,957 +0.05(+0.33%)
Dec 15, 2020 15.25 15.35 15.22 15.33 64,191 +0.12(+0.79%)
Dec 14, 2020 15.18 15.27 15.18 15.21 27,257 +0.14(+0.93%)
Dec 11, 2020 15.05 15.10 15.03 15.07 7,400 -0.09(-0.59%)
Dec 10, 2020 15.11 15.20 15.11 15.16 124,251 +0.01(+0.07%)
Dec 09, 2020 15.19 15.29 15.06 15.15 89,820 -0.03(-0.20%)
Dec 08, 2020 15.08 15.22 15.08 15.18 89,808 +0.08(+0.53%)
Dec 07, 2020 15.10 15.14 15.04 15.10 486,318 +0.30(+2.03%)
Dec 04, 2020 14.70 14.82 14.70 14.80 19,300 +0.10(+0.68%)
Dec 03, 2020 14.65 14.80 14.65 14.70 117,046 +0.05(+0.34%)
Dec 02, 2020 14.59 14.67 14.55 14.65 26,741 +0.02(+0.14%)
Dec 01, 2020 14.59 14.72 14.59 14.63 240,099 +0.13(+0.90%)
Nov 30, 2020 14.66 14.73 14.48 14.50 212,817 -0.20(-1.36%)
Nov 27, 2020 14.59 14.74 14.56 14.70 8,800 +0.19(+1.31%)
Nov 25, 2020 14.42 14.51 14.41 14.51 73,400 +0.07(+0.48%)
Nov 24, 2020 14.44 14.46 14.33 14.44 91,342 +0.13(+0.91%)
Nov 23, 2020 14.25 14.34 14.21 14.31 54,706 +0.15(+1.06%)
Nov 20, 2020 14.12 14.20 14.12 14.16 88,400 +0.01(+0.07%)
Nov 19, 2020 14.11 14.15 14.04 14.15 105,470 +0.01(+0.07%)
Nov 18, 2020 14.10 14.22 14.07 14.14 32,247 +0.01(+0.07%)
Nov 17, 2020 14.02 14.18 14.01 14.13 49,316 +0.08(+0.57%)
Nov 16, 2020 13.92 14.09 13.92 14.05 43,907 +0.19(+1.37%)
Nov 13, 2020 13.77 13.95 13.70 13.86 36,000 +0.17(+1.24%)
Nov 12, 2020 13.77 13.83 13.67 13.69 68,016 -0.12(-0.87%)
Nov 11, 2020 13.84 13.91 13.78 13.81 40,512 -0.06(-0.43%)
Nov 10, 2020 13.99 13.99 13.81 13.87 51,343 -0.07(-0.50%)
Nov 09, 2020 14.15 14.19 13.81 13.94 63,211 +0.32(+2.35%)
Nov 06, 2020 13.50 13.65 13.50 13.62 26,300 +0.05(+0.37%)
Nov 05, 2020 13.50 13.64 13.45 13.57 35,857 +0.35(+2.65%)
Nov 04, 2020 12.99 13.30 12.99 13.22 50,467 +0.23(+1.77%)
Nov 03, 2020 12.92 13.04 12.85 12.99 61,403 +0.26(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.