Royce Global Value Trust Inc

RGT
🏛️ usa →
12.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.76 10.76 10.66 10.72 0.0M
2024-12-30 10.66 10.70 10.58 10.64 0.0M
2024-12-27 10.91 11.14 10.60 10.76 0.1M
2024-12-26 10.88 11.08 10.76 10.95 0.0M
2024-12-24 10.76 10.94 10.76 10.90 0.0M
2024-12-23 10.72 10.94 10.72 10.87 0.0M
2024-12-20 10.67 10.86 10.65 10.80 0.0M
2024-12-19 11.00 11.00 10.67 10.67 0.0M
2024-12-18 11.16 11.20 10.76 10.76 0.0M
2024-12-17 11.20 11.27 11.08 11.09 0.0M
2024-12-16 11.33 11.33 11.22 11.24 0.0M
2024-12-13 11.45 11.45 11.24 11.29 0.0M
2024-12-12 11.15 11.53 11.15 11.41 0.0M
2024-12-11 12.06 12.07 11.99 12.00 0.0M
2024-12-10 11.85 11.99 11.81 11.94 0.0M
2024-12-09 11.82 11.93 11.81 11.81 0.0M
2024-12-06 11.94 11.96 11.86 11.86 0.0M
2024-12-05 11.94 11.98 11.94 11.94 0.0M
2024-12-04 11.92 11.92 11.87 11.91 0.0M
2024-12-03 11.69 11.87 11.69 11.87 0.0M
2024-12-02 11.78 11.85 11.78 11.81 0.0M
2024-11-29 11.73 11.80 11.73 11.79 0.0M
2024-11-27 11.74 11.74 11.69 11.72 0.0M
2024-11-26 11.79 11.81 11.67 11.76 0.0M
2024-11-25 11.75 11.87 11.67 11.80 0.0M
2024-11-22 11.63 11.72 11.63 11.72 0.0M
2024-11-21 11.50 11.56 11.34 11.54 0.0M
2024-11-20 11.48 11.49 11.36 11.48 0.0M
2024-11-19 11.30 11.44 11.29 11.43 0.0M
2024-11-18 11.29 11.40 11.28 11.36 0.0M
2024-11-15 11.44 11.44 11.30 11.34 0.0M
2024-11-14 11.61 11.66 11.48 11.48 0.0M
2024-11-13 11.64 11.87 11.61 11.61 0.0M
2024-11-12 11.79 11.79 11.67 11.67 0.0M
2024-11-11 11.85 11.86 11.75 11.82 0.0M
2024-11-08 11.70 11.87 11.70 11.81 0.0M
2024-11-07 11.72 11.86 11.70 11.84 0.0M
2024-11-06 11.69 11.73 11.54 11.71 0.0M
2024-11-05 11.46 11.50 11.44 11.48 0.0M
2024-11-04 11.29 11.44 11.29 11.39 0.0M
2024-11-01 11.58 11.60 11.20 11.39 0.0M
2024-10-31 11.55 11.55 11.47 11.50 0.0M
2024-10-30 11.51 11.56 11.51 11.55 0.0M
2024-10-29 11.52 11.59 11.49 11.51 0.0M
2024-10-28 11.57 11.60 11.49 11.58 0.0M
2024-10-25 11.61 11.62 11.53 11.56 0.0M
2024-10-24 11.56 11.56 11.42 11.42 0.0M
2024-10-23 11.52 11.52 11.38 11.44 0.0M
2024-10-22 11.53 11.62 11.45 11.61 0.0M
2024-10-21 11.67 11.67 11.53 11.58 0.0M
2024-10-18 11.75 11.77 11.70 11.72 0.0M
2024-10-17 11.71 11.71 11.63 11.64 0.0M
2024-10-16 11.62 11.70 11.62 11.70 0.0M
2024-10-15 11.66 11.66 11.47 11.56 0.0M
2024-10-14 11.62 11.70 11.62 11.70 0.0M
2024-10-11 11.54 11.67 11.54 11.59 0.0M
2024-10-10 11.55 11.59 11.50 11.59 0.0M
2024-10-09 11.58 11.62 11.58 11.61 0.0M
2024-10-08 11.60 11.66 11.60 11.60 0.0M
2024-10-07 11.57 11.63 11.57 11.57 0.0M
2024-10-04 11.59 11.59 11.56 11.57 0.0M
2024-10-03 11.59 11.59 11.51 11.52 0.0M
2024-10-02 11.54 11.67 11.54 11.65 0.0M
2024-10-01 11.58 11.60 11.49 11.60 0.0M
2024-09-30 11.52 11.61 11.49 11.60 0.0M
2024-09-27 11.58 11.60 11.57 11.58 0.0M
2024-09-26 11.56 11.62 11.51 11.53 0.0M
2024-09-25 11.62 11.64 11.43 11.48 0.0M
2024-09-24 11.65 11.66 11.58 11.65 0.0M
2024-09-23 11.57 11.63 11.57 11.60 0.0M
2024-09-20 11.50 11.62 11.50 11.57 0.0M
2024-09-19 11.45 11.63 11.45 11.62 0.0M
2024-09-18 11.39 11.62 11.39 11.47 0.0M
2024-09-17 11.50 11.57 11.45 11.46 0.0M
2024-09-16 11.50 11.50 11.40 11.50 0.0M
2024-09-13 11.47 11.49 11.32 11.37 0.0M
2024-09-12 11.20 11.31 11.09 11.22 0.0M
2024-09-11 11.19 11.26 11.04 11.26 0.0M
2024-09-10 11.14 11.22 10.95 11.16 0.0M
2024-09-09 11.21 11.31 11.09 11.11 0.0M
2024-09-06 11.39 11.39 11.03 11.15 0.0M
2024-09-05 11.65 11.65 11.20 11.31 0.0M
2024-09-04 11.44 11.44 11.42 11.42 0.0M
2024-09-03 11.51 11.77 11.44 11.44 0.0M
2024-08-30 11.56 11.65 11.56 11.65 0.0M
2024-08-29 11.59 11.63 11.57 11.58 0.0M
2024-08-28 11.73 11.73 11.45 11.45 0.0M
2024-08-27 11.88 11.91 11.76 11.80 0.0M
2024-08-26 11.69 11.89 11.69 11.78 0.0M
2024-08-23 11.61 11.68 11.55 11.60 0.0M
2024-08-22 11.49 11.65 11.49 11.50 0.0M
2024-08-21 11.49 11.63 11.27 11.57 0.0M
2024-08-20 11.52 11.59 11.47 11.47 0.0M
2024-08-19 11.35 11.63 11.33 11.59 0.0M
2024-08-16 11.30 11.49 11.30 11.49 0.0M
2024-08-15 11.31 11.40 11.31 11.40 0.0M
2024-08-14 11.18 11.30 11.08 11.22 0.0M
2024-08-13 11.10 11.35 11.10 11.23 0.0M
2024-08-12 11.10 11.19 11.09 11.19 0.0M
2024-08-09 11.01 11.16 11.01 11.11 0.0M
2024-08-08 10.93 11.17 10.93 11.17 0.0M
2024-08-07 11.01 11.10 10.99 10.99 0.0M
2024-08-06 10.82 11.05 10.82 10.88 0.0M
2024-08-05 10.84 11.10 10.81 10.90 0.0M
2024-08-02 11.40 11.40 11.12 11.25 0.0M
2024-08-01 11.69 11.72 11.44 11.52 0.0M
2024-07-31 11.66 11.89 11.66 11.71 0.0M
2024-07-30 11.61 11.83 11.58 11.63 0.0M
2024-07-29 11.77 11.81 11.59 11.64 0.0M
2024-07-26 11.77 11.86 11.66 11.73 0.0M
2024-07-25 11.64 11.75 11.58 11.73 0.0M
2024-07-24 11.86 11.88 11.55 11.75 0.0M
2024-07-23 11.74 11.83 11.74 11.83 0.0M
2024-07-22 11.70 11.75 11.66 11.70 0.0M
2024-07-19 11.59 11.59 11.50 11.51 0.0M
2024-07-18 11.73 11.75 11.64 11.73 0.0M
2024-07-17 11.79 11.83 11.73 11.81 0.0M
2024-07-16 11.67 11.77 11.67 11.75 0.0M
2024-07-15 11.70 11.75 11.58 11.62 0.0M
2024-07-12 11.73 11.74 11.73 11.74 0.0M
2024-07-11 11.63 11.66 11.46 11.64 0.0M
2024-07-10 11.35 11.60 11.35 11.60 0.0M
2024-07-09 11.64 11.66 11.53 11.61 0.0M
2024-07-08 11.46 11.59 11.33 11.59 0.0M
2024-07-05 11.23 11.55 11.23 11.55 0.0M
2024-07-03 11.19 11.33 11.19 11.32 0.0M
2024-07-02 11.01 11.31 11.01 11.19 0.0M
2024-07-01 11.12 11.26 11.12 11.14 0.0M
2024-06-28 10.96 11.36 10.96 11.12 0.0M
2024-06-27 11.01 11.19 10.93 11.06 0.0M
2024-06-26 11.02 11.21 11.02 11.17 0.0M
2024-06-25 10.98 11.16 10.98 11.16 0.0M
2024-06-24 11.05 11.19 10.94 11.08 0.0M
2024-06-21 11.06 11.14 11.06 11.06 0.0M
2024-06-20 11.15 11.21 10.89 11.21 0.0M
2024-06-18 11.16 11.16 10.98 11.15 0.0M
2024-06-17 11.05 11.24 10.99 11.11 0.0M
2024-06-14 11.16 11.29 11.04 11.29 0.0M
2024-06-13 11.37 11.44 11.31 11.38 0.0M
2024-06-12 11.81 11.83 11.23 11.36 0.0M
2024-06-11 11.59 11.67 11.54 11.55 0.0M
2024-06-10 11.58 11.68 11.54 11.61 0.0M
2024-06-07 11.61 11.68 11.55 11.67 0.0M
2024-06-06 11.60 11.68 11.59 11.68 0.0M
2024-06-05 11.55 11.67 11.53 11.65 0.0M
2024-06-04 11.50 11.65 11.37 11.65 0.0M
2024-06-03 11.57 11.57 11.40 11.57 0.0M
2024-05-31 11.18 11.50 11.18 11.50 0.0M
2024-05-30 11.22 11.23 11.15 11.19 0.0M
2024-05-29 11.01 11.60 10.92 11.25 0.1M
2024-05-28 11.13 11.15 11.09 11.12 0.0M
2024-05-24 11.00 11.19 11.00 11.09 0.0M
2024-05-23 11.04 11.09 10.94 10.95 0.0M
2024-05-22 11.02 11.03 11.00 11.01 0.0M
2024-05-21 10.97 11.03 10.97 11.03 0.0M
2024-05-20 10.90 11.04 10.90 10.99 0.0M
2024-05-17 10.95 10.97 10.95 10.95 0.0M
2024-05-16 10.95 10.95 10.90 10.92 0.0M
2024-05-15 10.88 10.96 10.77 10.94 0.0M
2024-05-14 10.73 10.80 10.73 10.80 0.0M
2024-05-13 10.87 10.90 10.69 10.77 0.0M
2024-05-10 10.90 10.91 10.82 10.85 0.0M
2024-05-09 10.80 10.94 10.78 10.91 0.1M
2024-05-08 10.74 10.74 10.68 10.71 0.0M
2024-05-07 10.73 10.79 10.73 10.75 0.0M
2024-05-06 10.69 10.70 10.66 10.69 0.0M
2024-05-03 10.53 10.59 10.53 10.57 0.0M
2024-05-02 10.33 10.43 10.31 10.43 0.0M
2024-05-01 10.21 10.38 10.18 10.24 0.0M
2024-04-30 10.33 10.33 10.23 10.23 0.0M
2024-04-29 10.29 10.36 10.29 10.36 0.0M
2024-04-26 10.16 10.32 10.16 10.32 0.0M
2024-04-25 10.09 10.18 10.09 10.11 0.0M
2024-04-24 10.35 10.42 10.29 10.30 0.0M
2024-04-23 10.11 10.29 10.08 10.29 0.0M
2024-04-22 10.07 10.21 10.02 10.17 0.0M
2024-04-19 10.08 10.12 10.02 10.02 0.0M
2024-04-18 10.10 10.11 10.03 10.07 0.0M
2024-04-17 10.24 10.24 10.09 10.10 0.0M
2024-04-16 10.18 10.21 10.07 10.09 0.0M
2024-04-15 10.44 10.51 10.18 10.20 0.0M
2024-04-12 10.31 10.43 10.22 10.33 0.1M
2024-04-11 10.45 10.46 10.34 10.44 0.0M
2024-04-10 10.41 10.51 10.40 10.41 0.0M
2024-04-09 10.67 10.67 10.59 10.61 0.0M
2024-04-08 10.58 10.59 10.53 10.59 0.0M
2024-04-05 10.48 10.63 10.45 10.53 0.0M
2024-04-04 10.61 10.75 10.51 10.53 0.0M
2024-04-03 10.48 10.63 10.48 10.61 0.0M
2024-04-02 10.64 10.64 10.54 10.54 0.0M
2024-04-01 10.69 10.74 10.69 10.69 0.0M
2024-03-28 10.64 10.71 10.64 10.69 0.0M
2024-03-27 10.64 10.64 10.53 10.63 0.0M
2024-03-26 10.62 10.62 10.54 10.54 0.0M
2024-03-25 10.65 10.65 10.51 10.51 0.0M
2024-03-22 10.68 10.68 10.60 10.63 0.0M
2024-03-21 10.60 10.74 10.60 10.74 0.0M
2024-03-20 10.54 10.60 10.54 10.59 0.0M
2024-03-19 10.51 10.51 10.48 10.49 0.0M
2024-03-18 10.55 10.61 10.55 10.56 0.0M
2024-03-15 10.53 10.60 10.52 10.55 0.0M
2024-03-14 10.57 10.60 10.49 10.50 0.0M
2024-03-13 10.65 10.71 10.65 10.67 0.0M
2024-03-12 10.67 10.68 10.60 10.68 0.0M
2024-03-11 10.57 10.60 10.52 10.60 0.0M
2024-03-08 10.63 10.67 10.60 10.64 0.0M
2024-03-07 10.51 10.66 10.51 10.61 0.0M
2024-03-06 10.53 10.56 10.47 10.56 0.0M
2024-03-05 10.56 10.57 10.46 10.46 0.0M
2024-03-04 10.60 10.60 10.56 10.60 0.0M
2024-03-01 10.52 10.59 10.52 10.57 0.0M
2024-02-29 10.47 10.60 10.47 10.59 0.0M
2024-02-28 10.38 10.46 10.38 10.43 0.0M
2024-02-27 10.56 10.56 10.45 10.50 0.0M
2024-02-26 10.48 10.55 10.40 10.50 0.0M
2024-02-23 10.47 10.59 10.47 10.48 0.0M
2024-02-22 10.47 10.53 10.32 10.53 0.0M
2024-02-21 10.51 10.51 10.27 10.29 0.0M
2024-02-20 10.35 10.56 10.32 10.38 0.0M
2024-02-16 10.35 10.40 10.35 10.35 0.0M
2024-02-15 10.20 10.35 10.18 10.34 0.0M
2024-02-14 10.37 10.39 10.13 10.22 0.0M
2024-02-13 10.56 10.56 10.33 10.36 0.0M
2024-02-12 10.45 11.08 10.45 10.65 0.1M
2024-02-09 10.38 10.45 10.37 10.43 0.0M
2024-02-08 10.10 10.41 10.10 10.41 0.0M
2024-02-07 10.05 10.20 10.05 10.14 0.0M
2024-02-06 9.86 10.14 9.86 10.00 0.0M
2024-02-05 9.85 9.91 9.79 9.87 0.0M
2024-02-02 9.88 10.00 9.87 9.96 0.0M
2024-02-01 9.99 10.01 9.94 9.94 0.0M
2024-01-31 10.08 10.08 9.96 9.96 0.0M
2024-01-30 10.09 10.15 10.09 10.13 0.0M
2024-01-29 10.04 10.15 10.01 10.13 0.0M
2024-01-26 10.14 10.14 10.02 10.02 0.0M
2024-01-25 10.14 10.14 10.08 10.09 0.0M
2024-01-24 10.19 10.19 10.08 10.08 0.0M
2024-01-23 10.13 10.13 10.08 10.13 0.0M
2024-01-22 10.03 10.29 10.02 10.13 0.1M
2024-01-19 10.01 10.14 9.84 10.08 0.0M
2024-01-18 9.89 10.01 9.83 10.01 0.0M
2024-01-17 9.86 9.93 9.77 9.82 0.0M
2024-01-16 9.96 10.05 9.90 10.00 0.0M
2024-01-12 10.00 10.05 9.90 10.05 0.0M
2024-01-11 10.08 10.08 9.85 9.98 0.1M
2024-01-10 9.77 10.08 9.69 10.03 0.1M
2024-01-09 9.86 9.86 9.80 9.80 0.0M
2024-01-08 9.64 10.14 9.64 9.91 0.1M
2024-01-05 9.77 9.78 9.69 9.74 0.0M
2024-01-04 9.69 10.08 9.62 9.72 0.1M
2024-01-03 9.60 9.86 9.60 9.73 0.0M
2024-01-02 9.68 9.84 9.68 9.74 0.0M