Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.09 +0.14 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.765 5.758 5.758 5.758 80,428 +0.03(+0.50%)
Dec 30, 2014 5.787 5.787 5.729 5.729 83,613 -0.06(-1.11%)
Dec 29, 2014 5.801 5.801 5.751 5.794 29,952 +0.02(+0.30%)
Dec 26, 2014 5.801 5.801 5.751 5.776 21,809 +0.02(+0.27%)
Dec 24, 2014 5.772 5.760 5.760 5.760 23,737 +0.00(+0.03%)
Dec 23, 2014 5.694 5.779 5.694 5.759 55,597 +0.05(+0.89%)
Dec 22, 2014 5.736 5.765 5.658 5.708 171,511 +0.02(+0.38%)
Dec 19, 2014 5.722 5.736 5.658 5.686 131,151 -0.01(-0.13%)
Dec 18, 2014 5.643 5.708 5.643 5.694 70,838 +0.06(+1.15%)
Dec 17, 2014 5.557 5.636 5.557 5.629 83,378 +0.06(+1.16%)
Dec 16, 2014 5.586 5.658 5.536 5.565 96,666 -0.14(-2.39%)
Dec 15, 2014 5.694 5.765 5.651 5.701 104,632 -0.01(-0.13%)
Dec 12, 2014 5.758 5.765 5.701 5.708 108,014 -0.11(-1.85%)
Dec 11, 2014 5.794 5.851 5.794 5.815 139,011 -0.05(-0.85%)
Dec 10, 2014 5.851 5.873 5.772 5.865 107,773 +0.00(+0.00%)
Dec 09, 2014 5.837 5.901 5.815 5.865 52,346 -0.04(-0.75%)
Dec 08, 2014 5.937 5.980 5.908 5.910 22,511 -0.07(-1.18%)
Dec 05, 2014 5.966 6.036 5.966 5.980 39,154 -0.02(-0.36%)
Dec 04, 2014 5.994 6.030 5.930 6.001 41,232 -0.04(-0.71%)
Dec 03, 2014 5.987 6.052 5.987 6.044 44,102 +0.01(+0.24%)
Dec 02, 2014 5.937 6.037 5.920 6.030 85,674 +0.09(+1.57%)
Dec 01, 2014 6.030 6.030 5.930 5.937 73,826 -0.14(-2.36%)
Nov 28, 2014 6.059 6.096 6.059 6.080 18,220 -0.01(-0.12%)
Nov 26, 2014 6.095 6.087 6.087 6.087 15,638 +0.01(+0.12%)
Nov 25, 2014 6.073 6.109 6.059 6.080 22,194 -0.01(-0.12%)
Nov 24, 2014 6.052 6.095 6.052 6.087 66,800 +0.00(+0.00%)
Nov 21, 2014 6.116 6.116 6.016 6.087 105,953 +0.04(+0.72%)
Nov 20, 2014 5.994 6.052 5.994 6.044 72,086 +0.01(+0.11%)
Nov 19, 2014 6.001 6.052 5.794 6.037 135,084 +0.01(+0.24%)
Nov 18, 2014 5.987 6.052 5.987 6.023 80,218 +0.04(+0.60%)
Nov 17, 2014 5.980 6.009 5.980 5.987 25,344 -0.02(-0.36%)
Nov 14, 2014 6.023 6.037 5.987 6.009 41,303 -0.01(-0.24%)
Nov 13, 2014 6.030 6.073 6.009 6.023 29,519 -0.04(-0.59%)
Nov 12, 2014 6.009 6.066 5.994 6.059 69,291 +0.01(+0.12%)
Nov 11, 2014 6.023 6.066 6.023 6.052 33,046 +0.01(+0.12%)
Nov 10, 2014 6.044 6.059 6.016 6.044 48,310 +0.03(+0.48%)
Nov 07, 2014 6.001 6.037 5.987 6.016 66,205 +0.00(+0.00%)
Nov 06, 2014 6.016 6.044 5.994 6.016 52,965 -0.03(-0.47%)
Nov 05, 2014 6.023 6.045 6.016 6.044 16,842 +0.04(+0.60%)
Nov 04, 2014 6.087 6.099 5.980 6.009 100,746 -0.11(-1.76%)
Nov 03, 2014 6.123 6.181 6.095 6.116 80,893 -0.04(-0.70%)
Oct 31, 2014 6.145 6.245 6.087 6.159 74,158 +0.05(+0.82%)
Oct 30, 2014 6.066 6.145 6.044 6.109 62,061 +0.00(+0.00%)
Oct 29, 2014 6.095 6.209 6.052 6.109 73,576 -0.02(-0.35%)
Oct 28, 2014 5.987 6.130 5.987 6.130 91,138 +0.12(+2.03%)
Oct 27, 2014 6.001 6.009 6.016 6.009 55,646 -0.01(-0.12%)
Oct 24, 2014 5.923 6.023 5.923 6.016 151,402 +0.07(+1.20%)
Oct 23, 2014 5.937 6.016 5.930 5.944 143,840 +0.08(+1.34%)
Oct 22, 2014 5.958 6.044 5.865 5.865 93,690 -0.11(-1.92%)
Oct 21, 2014 5.880 5.980 5.880 5.980 193,037 +0.11(+1.83%)
Oct 20, 2014 5.858 5.900 5.916 5.873 73,305 -0.04(-0.73%)
Oct 17, 2014 5.801 5.930 5.801 5.916 28,251 +0.15(+2.56%)
Oct 16, 2014 5.643 5.779 5.579 5.768 99,912 +0.04(+0.67%)
Oct 15, 2014 5.744 5.837 5.608 5.729 120,562 -0.04(-0.74%)
Oct 14, 2014 5.772 5.837 5.765 5.772 48,892 -0.01(-0.12%)
Oct 13, 2014 5.894 5.937 5.758 5.779 29,244 -0.14(-2.30%)
Oct 10, 2014 5.987 6.037 5.916 5.916 56,506 -0.10(-1.67%)
Oct 09, 2014 6.102 6.102 5.987 6.016 32,523 -0.11(-1.87%)
Oct 08, 2014 6.052 6.152 6.023 6.130 44,662 +0.05(+0.82%)
Oct 07, 2014 6.059 6.102 6.041 6.080 28,800 -0.02(-0.35%)
Oct 06, 2014 6.138 6.138 6.052 6.102 52,331 -0.05(-0.82%)
Oct 03, 2014 6.159 6.177 6.130 6.152 50,097 -0.03(-0.46%)
Oct 02, 2014 6.188 6.209 6.116 6.181 56,648 -0.04(-0.69%)
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.