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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	10.95	10.95	10.90	10.92	8,754	-0.02(-0.18%)
May 15, 2024	10.88	10.96	10.77	10.94	11,750	+0.14(+1.30%)
May 14, 2024	10.73	10.80	10.73	10.80	10,673	+0.03(+0.30%)
May 13, 2024	10.87	10.90	10.69	10.77	33,055	-0.08(-0.71%)
May 10, 2024	10.90	10.91	10.82	10.85	6,138	-0.06(-0.60%)
May 09, 2024	10.80	10.94	10.78	10.91	71,388	+0.20(+1.87%)
May 08, 2024	10.74	10.74	10.68	10.71	1,214	-0.04(-0.37%)
May 07, 2024	10.73	10.79	10.73	10.75	1,341	+0.06(+0.60%)
May 06, 2024	10.69	10.70	10.66	10.69	3,781	+0.12(+1.11%)
May 03, 2024	10.53	10.59	10.53	10.57	8,147	+0.14(+1.34%)
May 02, 2024	10.32	10.43	10.31	10.43	4,062	+0.19(+1.86%)
May 01, 2024	10.21	10.38	10.18	10.24	13,051	+0.01(+0.10%)
Apr 30, 2024	10.33	10.33	10.23	10.23	947	-0.13(-1.25%)
Apr 29, 2024	10.29	10.36	10.29	10.36	2,350	+0.04(+0.39%)
Apr 26, 2024	10.16	10.32	10.16	10.32	2,689	+0.21(+2.08%)
Apr 25, 2024	10.09	10.18	10.09	10.11	9,308	-0.19(-1.84%)
Apr 24, 2024	10.35	10.42	10.29	10.30	2,631	+0.01(+0.10%)
Apr 23, 2024	10.11	10.29	10.08	10.29	2,220	+0.12(+1.18%)
Apr 22, 2024	10.07	10.21	10.02	10.17	7,447	+0.15(+1.50%)
Apr 19, 2024	10.08	10.12	10.02	10.02	3,080	-0.05(-0.50%)
Apr 18, 2024	10.10	10.11	10.03	10.07	2,761	-0.03(-0.30%)
Apr 17, 2024	10.24	10.24	10.09	10.10	1,611	+0.01(+0.10%)
Apr 16, 2024	10.18	10.21	10.07	10.09	14,390	-0.11(-1.08%)
Apr 15, 2024	10.44	10.51	10.18	10.20	11,283	-0.13(-1.26%)
Apr 12, 2024	10.31	10.43	10.22	10.33	56,287	-0.11(-1.05%)
Apr 11, 2024	10.45	10.46	10.34	10.44	14,364	+0.03(+0.29%)
Apr 10, 2024	10.41	10.51	10.40	10.41	12,385	-0.20(-1.89%)
Apr 09, 2024	10.66	10.66	10.59	10.61	3,635	+0.02(+0.19%)
Apr 08, 2024	10.58	10.59	10.53	10.59	1,425	+0.06(+0.57%)
Apr 05, 2024	10.48	10.63	10.45	10.53	13,206	+0.00(+0.00%)
Apr 04, 2024	10.61	10.75	10.51	10.53	14,460	-0.08(-0.75%)
Apr 03, 2024	10.48	10.63	10.48	10.61	4,189	+0.07(+0.66%)
Apr 02, 2024	10.64	10.64	10.54	10.54	4,179	-0.15(-1.40%)
Apr 01, 2024	10.69	10.74	10.69	10.69	11,298	+0.00(+0.00%)
Mar 28, 2024	10.64	10.71	10.64	10.69	17,473	+0.06(+0.56%)
Mar 27, 2024	10.64	10.64	10.53	10.63	10,550	+0.09(+0.85%)
Mar 26, 2024	10.62	10.62	10.54	10.54	8,090	+0.03(+0.29%)
Mar 25, 2024	10.65	10.65	10.51	10.51	15,792	-0.12(-1.13%)
Mar 22, 2024	10.68	10.68	10.60	10.63	12,660	-0.11(-1.02%)
Mar 21, 2024	10.60	10.74	10.60	10.74	4,808	+0.15(+1.42%)
Mar 20, 2024	10.54	10.60	10.54	10.59	2,084	+0.10(+0.95%)
Mar 19, 2024	10.51	10.51	10.48	10.49	5,968	-0.07(-0.66%)
Mar 18, 2024	10.55	10.61	10.55	10.56	9,744	+0.01(+0.09%)
Mar 15, 2024	10.53	10.60	10.52	10.55	7,281	+0.05(+0.48%)
Mar 14, 2024	10.57	10.60	10.49	10.50	8,867	-0.17(-1.59%)
Mar 13, 2024	10.65	10.71	10.65	10.67	7,935	-0.01(-0.09%)
Mar 12, 2024	10.67	10.68	10.60	10.68	6,681	+0.08(+0.75%)
Mar 11, 2024	10.57	10.60	10.52	10.60	18,066	-0.04(-0.38%)
Mar 08, 2024	10.63	10.67	10.60	10.64	36,555	+0.03(+0.28%)
Mar 07, 2024	10.51	10.66	10.51	10.61	20,352	+0.05(+0.47%)
Mar 06, 2024	10.53	10.56	10.47	10.56	17,706	+0.10(+0.96%)
Mar 05, 2024	10.56	10.57	10.46	10.46	6,308	-0.14(-1.32%)
Mar 04, 2024	10.60	10.60	10.56	10.60	11,739	+0.03(+0.28%)
Mar 01, 2024	10.52	10.59	10.52	10.57	10,445	-0.02(-0.19%)
Feb 29, 2024	10.47	10.60	10.47	10.59	5,120	+0.16(+1.53%)
Feb 28, 2024	10.38	10.46	10.38	10.43	3,020	-0.07(-0.67%)
Feb 27, 2024	10.56	10.56	10.45	10.50	4,812	+0.00(+0.00%)
Feb 26, 2024	10.48	10.54	10.40	10.50	10,310	+0.02(+0.19%)
Feb 23, 2024	10.47	10.59	10.47	10.48	4,194	-0.05(-0.47%)
Feb 22, 2024	10.47	10.53	10.32	10.53	7,717	+0.24(+2.33%)
Feb 21, 2024	10.51	10.51	10.27	10.29	16,920	-0.09(-0.87%)
Feb 20, 2024	10.35	10.55	10.32	10.38	40,217	+0.03(+0.29%)
Feb 16, 2024	10.35	10.40	10.35	10.35	7,983	+0.01(+0.10%)
Feb 15, 2024	10.20	10.35	10.18	10.34	12,695	+0.12(+1.17%)
Feb 14, 2024	10.37	10.39	10.13	10.22	18,826	-0.14(-1.35%)
Feb 13, 2024	10.56	10.56	10.33	10.36	15,457	-0.29(-2.72%)
Feb 12, 2024	10.45	11.08	10.45	10.65	63,739	+0.22(+2.11%)
Feb 09, 2024	10.38	10.45	10.37	10.43	21,515	+0.02(+0.19%)
Feb 08, 2024	10.10	10.41	10.10	10.41	47,394	+0.27(+2.66%)
Feb 07, 2024	10.05	10.20	10.05	10.14	48,514	+0.14(+1.40%)
Feb 06, 2024	9.860	10.14	9.860	10.00	37,057	+0.13(+1.32%)
Feb 05, 2024	9.850	9.910	9.792	9.870	10,667	-0.09(-0.90%)
Feb 02, 2024	9.880	10.00	9.870	9.960	25,791	+0.02(+0.20%)
Feb 01, 2024	9.990	10.01	9.940	9.940	28,921	-0.02(-0.20%)
Jan 31, 2024	10.08	10.08	9.960	9.960	30,615	-0.16(-1.63%)
Jan 30, 2024	10.09	10.15	10.09	10.12	4,806	-0.01(-0.05%)
Jan 29, 2024	10.04	10.15	10.01	10.13	2,892	+0.11(+1.10%)
Jan 26, 2024	10.14	10.14	10.02	10.02	24,627	-0.07(-0.69%)
Jan 25, 2024	10.14	10.14	10.08	10.09	44,964	+0.01(+0.10%)
Jan 24, 2024	10.19	10.19	10.08	10.08	9,143	-0.05(-0.49%)
Jan 23, 2024	10.13	10.13	10.08	10.13	3,243	+0.00(+0.00%)
Jan 22, 2024	10.03	10.29	10.02	10.13	62,464	+0.05(+0.50%)
Jan 19, 2024	10.01	10.14	9.835	10.08	31,688	+0.07(+0.70%)
Jan 18, 2024	9.890	10.01	9.832	10.01	13,186	+0.19(+1.93%)
Jan 17, 2024	9.860	9.930	9.765	9.820	13,115	-0.18(-1.80%)
Jan 16, 2024	9.960	10.04	9.900	10.00	19,222	-0.05(-0.50%)
Jan 12, 2024	10.00	10.05	9.900	10.05	43,263	+0.07(+0.70%)
Jan 11, 2024	10.08	10.08	9.850	9.980	55,461	-0.05(-0.50%)
Jan 10, 2024	9.770	10.08	9.690	10.03	110,357	+0.23(+2.35%)
Jan 09, 2024	9.860	9.860	9.800	9.800	3,339	-0.11(-1.11%)
Jan 08, 2024	9.640	10.14	9.640	9.910	58,550	+0.17(+1.75%)
Jan 05, 2024	9.770	9.780	9.690	9.740	9,459	+0.02(+0.21%)
Jan 04, 2024	9.690	10.08	9.620	9.720	64,728	-0.01(-0.10%)
Jan 03, 2024	9.600	9.860	9.600	9.730	37,538	-0.01(-0.10%)
Jan 02, 2024	9.680	9.840	9.680	9.740	48,350	-0.01(-0.10%)
Dec 29, 2023	9.790	9.790	9.750	9.750	22,433	-0.08(-0.81%)
Dec 28, 2023	9.760	9.860	9.760	9.830	7,281	+0.04(+0.41%)
Dec 27, 2023	9.660	9.878	9.660	9.790	29,967	+0.07(+0.72%)
Dec 26, 2023	9.610	9.750	9.610	9.720	7,687	+0.09(+0.93%)
Dec 22, 2023	9.650	9.700	9.560	9.630	11,820	+0.06(+0.63%)
Dec 21, 2023	9.490	9.580	9.490	9.570	4,949	+0.13(+1.38%)
Dec 20, 2023	9.630	9.630	9.390	9.440	63,095	-0.11(-1.15%)
Dec 19, 2023	9.500	9.620	9.390	9.550	26,383	+0.05(+0.53%)
Dec 18, 2023	9.580	9.590	9.498	9.500	10,192	-0.05(-0.52%)
Dec 15, 2023	9.550	9.682	9.550	9.550	3,215	+0.01(+0.10%)
Dec 14, 2023	9.430	9.550	9.430	9.540	21,295	+0.16(+1.71%)
Dec 13, 2023	9.136	9.410	9.136	9.380	47,311	+0.11(+1.19%)
Dec 12, 2023	9.180	9.310	9.130	9.270	31,769	+0.08(+0.87%)
Dec 11, 2023	9.170	9.240	9.100	9.190	93,899	+0.08(+0.88%)
Dec 08, 2023	9.200	9.200	8.985	9.110	59,883	-0.10(-1.09%)
Dec 07, 2023	9.023	9.348	9.023	9.210	58,351	+0.19(+2.07%)
Dec 06, 2023	9.053	9.112	9.023	9.023	28,768	+0.00(+0.00%)
Dec 05, 2023	9.072	9.082	9.003	9.023	17,468	-0.09(-0.97%)
Dec 04, 2023	9.013	9.141	9.013	9.112	106,617	+0.02(+0.22%)
Dec 01, 2023	9.062	9.200	9.033	9.092	56,346	+0.03(+0.33%)
Nov 30, 2023	9.053	9.092	9.003	9.062	22,777	+0.01(+0.10%)
Nov 29, 2023	9.023	9.112	9.022	9.053	25,037	-0.01(-0.10%)
Nov 28, 2023	8.875	9.121	8.856	9.062	36,056	+0.21(+2.33%)
Nov 27, 2023	8.787	8.885	8.787	8.856	9,013	-0.01(-0.17%)
Nov 24, 2023	8.807	8.873	8.807	8.871	9,081	+0.09(+1.01%)
Nov 22, 2023	8.757	8.807	8.757	8.782	10,344	+0.01(+0.17%)
Nov 21, 2023	8.767	8.820	8.757	8.767	7,472	-0.06(-0.67%)
Nov 20, 2023	8.757	8.826	8.757	8.826	2,412	+0.11(+1.24%)
Nov 17, 2023	8.620	8.797	8.620	8.718	31,508	+0.11(+1.26%)
Nov 16, 2023	8.629	8.629	8.580	8.610	5,718	-0.08(-0.91%)
Nov 15, 2023	8.639	8.747	8.639	8.688	9,621	+0.11(+1.26%)
Nov 14, 2023	8.433	8.625	8.433	8.580	8,797	+0.25(+2.95%)
Nov 13, 2023	8.265	8.353	8.265	8.334	6,057	+0.03(+0.36%)
Nov 10, 2023	8.226	8.305	8.211	8.305	16,761	+0.12(+1.44%)
Nov 09, 2023	8.236	8.246	8.187	8.187	5,398	-0.04(-0.48%)
Nov 08, 2023	8.334	8.338	8.137	8.226	26,999	-0.12(-1.41%)
Nov 07, 2023	8.354	8.374	8.334	8.344	4,147	-0.04(-0.47%)
Nov 06, 2023	8.334	8.398	8.334	8.383	4,795	+0.03(+0.35%)
Nov 03, 2023	8.354	8.403	8.334	8.354	11,136	+0.17(+2.04%)
Nov 02, 2023	8.118	8.226	8.118	8.187	5,460	+0.17(+2.09%)
Nov 01, 2023	7.985	8.019	7.951	8.019	1,983	+0.10(+1.21%)
Oct 31, 2023	7.891	7.951	7.863	7.923	12,123	+0.04(+0.53%)
Oct 30, 2023	7.773	7.882	7.773	7.882	12,383	+0.12(+1.52%)
Oct 27, 2023	7.832	7.832	7.754	7.764	9,727	+0.02(+0.25%)
Oct 26, 2023	7.724	7.773	7.714	7.744	12,807	-0.04(-0.50%)
Oct 25, 2023	7.872	7.896	7.783	7.783	12,042	-0.13(-1.62%)
Oct 24, 2023	7.911	8.038	7.911	7.911	7,217	-0.02(-0.25%)
Oct 23, 2023	7.891	7.970	7.891	7.931	6,097	-0.02(-0.22%)
Oct 20, 2023	8.019	8.019	7.931	7.948	13,171	-0.06(-0.76%)
Oct 19, 2023	8.078	8.108	8.010	8.010	5,683	-0.10(-1.21%)
Oct 18, 2023	8.216	8.226	8.108	8.108	11,146	-0.17(-2.02%)
Oct 17, 2023	8.206	8.305	8.206	8.275	7,745	-0.01(-0.13%)
Oct 16, 2023	8.295	8.315	8.275	8.286	2,072	+0.01(+0.09%)
Oct 13, 2023	8.354	8.354	8.256	8.278	5,325	-0.09(-1.02%)
Oct 12, 2023	8.472	8.472	8.354	8.364	6,250	-0.11(-1.28%)
Oct 11, 2023	8.433	8.499	8.433	8.472	4,655	+0.04(+0.50%)
Oct 10, 2023	8.364	8.433	8.364	8.430	5,097	+0.07(+0.85%)
Oct 09, 2023	8.305	8.359	8.305	8.359	7,817	+0.02(+0.30%)
Oct 06, 2023	8.197	8.335	8.185	8.334	10,480	+0.15(+1.80%)
Oct 05, 2023	8.265	8.285	8.187	8.187	21,006	-0.08(-0.95%)
Oct 04, 2023	8.305	8.305	8.256	8.265	5,919	-0.08(-0.94%)
Oct 03, 2023	8.492	8.492	8.344	8.344	9,812	-0.17(-1.94%)