Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Royce Global Value Trust, Inc.
(NY:
RGT
)
10.95
+0.03 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
10.95
10.97
10.95
10.95
2,728
+0.03(+0.24%)
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%)
Oct 02, 2023
8.551
8.551
8.502
8.509
5,126
-0.06(-0.72%)
Sep 29, 2023
8.649
8.649
8.551
8.571
6,617
-0.01(-0.11%)
Sep 28, 2023
8.561
8.610
8.561
8.580
2,572
+0.04(+0.46%)
Sep 27, 2023
8.502
8.541
8.492
8.541
3,231
+0.06(+0.69%)
Sep 26, 2023
8.620
8.620
8.482
8.482
3,076
-0.17(-1.93%)
Sep 25, 2023
8.679
8.634
8.620
8.649
8,413
-0.03(-0.34%)
Sep 22, 2023
8.708
8.718
8.679
8.679
6,353
-0.03(-0.34%)
Sep 21, 2023
8.738
8.738
8.688
8.708
8,290
-0.12(-1.34%)
Sep 20, 2023
8.826
8.895
8.816
8.826
3,791
-0.02(-0.22%)
Sep 19, 2023
8.836
8.846
8.766
8.846
6,608
+0.02(+0.22%)
Sep 18, 2023
8.807
8.826
8.748
8.826
4,048
+0.05(+0.56%)
Sep 15, 2023
8.856
8.857
8.757
8.777
5,115
-0.05(-0.56%)
Sep 14, 2023
8.856
8.915
8.807
8.826
9,206
-0.00(-0.01%)
Sep 13, 2023
8.915
8.915
8.826
8.828
5,039
-0.11(-1.20%)
Sep 12, 2023
8.905
8.954
8.905
8.934
5,316
-0.01(-0.11%)
Sep 11, 2023
8.974
8.994
8.925
8.944
13,033
+0.00(+0.00%)
Sep 08, 2023
8.925
8.962
8.925
8.944
5,613
+0.03(+0.31%)
Sep 07, 2023
8.895
8.917
8.895
8.917
624
-0.07(-0.74%)
Sep 06, 2023
8.974
8.984
8.905
8.983
18,405
-0.00(-0.00%)
Sep 05, 2023
9.023
9.033
8.964
8.984
13,770
-0.07(-0.76%)
Sep 01, 2023
9.082
9.082
9.042
9.053
2,555
+0.04(+0.44%)
Aug 31, 2023
9.053
9.062
9.013
9.013
7,760
-0.01(-0.11%)
Aug 30, 2023
9.003
9.023
9.003
9.023
747
+0.08(+0.88%)
Aug 29, 2023
8.885
9.015
8.885
8.944
8,792
+0.06(+0.72%)
Aug 28, 2023
8.846
8.890
8.846
8.880
2,229
+0.06(+0.73%)
Aug 25, 2023
8.787
8.826
8.757
8.816
2,880
+0.03(+0.30%)
Aug 24, 2023
8.925
8.925
8.767
8.790
10,378
-0.12(-1.40%)
Aug 23, 2023
8.866
8.934
8.866
8.915
6,202
+0.12(+1.34%)
Aug 22, 2023
8.875
8.875
8.797
8.797
7,280
-0.05(-0.56%)
Aug 21, 2023
8.862
8.862
8.816
8.846
7,343
-0.02(-0.22%)
Aug 18, 2023
8.757
8.895
8.757
8.866
3,472
+0.06(+0.67%)
Aug 17, 2023
8.895
8.895
8.807
8.807
6,973
-0.10(-1.16%)
Aug 16, 2023
8.934
8.984
8.895
8.910
13,590
-0.04(-0.45%)
Aug 15, 2023
8.934
9.043
8.925
8.951
15,642
-0.05(-0.59%)
Aug 14, 2023
8.944
9.048
8.915
9.003
20,834
+0.04(+0.49%)
Aug 11, 2023
8.954
8.964
8.944
8.959
7,130
-0.03(-0.38%)
Aug 10, 2023
9.053
9.092
8.979
8.994
5,433
+0.03(+0.33%)
Aug 09, 2023
9.013
9.013
8.964
8.964
2,491
-0.03(-0.31%)
Aug 08, 2023
8.964
8.992
8.934
8.992
5,590
-0.04(-0.45%)
Aug 07, 2023
9.013
9.033
8.994
9.033
5,369
+0.05(+0.55%)
Aug 04, 2023
9.023
9.092
8.964
8.984
9,379
-0.02(-0.22%)
Aug 03, 2023
9.003
9.033
8.984
9.003
8,518
-0.02(-0.22%)
Aug 02, 2023
9.102
9.102
9.003
9.023
27,961
-0.17(-1.82%)
Aug 01, 2023
9.210
9.210
9.162
9.190
4,865
-0.07(-0.74%)
Jul 31, 2023
9.171
9.259
9.171
9.259
14,000
+0.04(+0.43%)
Jul 28, 2023
9.210
9.241
9.190
9.220
4,007
+0.08(+0.86%)
Jul 27, 2023
9.200
9.279
9.117
9.141
16,176
-0.09(-0.96%)
Jul 26, 2023
9.171
9.269
9.171
9.230
18,123
-0.05(-0.53%)
Jul 25, 2023
9.249
9.320
9.248
9.279
14,337
+0.00(+0.00%)
Jul 24, 2023
9.259
9.317
9.259
9.279
8,054
+0.00(+0.00%)
Jul 21, 2023
9.348
9.348
9.269
9.279
10,321
-0.09(-0.95%)
Jul 20, 2023
9.397
9.400
9.328
9.367
6,374
-0.06(-0.63%)
Jul 19, 2023
9.417
9.456
9.407
9.426
4,672
+0.06(+0.64%)
Jul 18, 2023
9.318
9.367
9.318
9.366
3,006
+0.08(+0.84%)
Jul 17, 2023
9.249
9.318
9.249
9.289
10,585
+0.01(+0.15%)
Jul 14, 2023
9.338
9.353
9.275
9.275
9,059
-0.08(-0.88%)
Jul 13, 2023
9.308
9.406
9.308
9.358
5,008
+0.10(+1.06%)
Jul 12, 2023
9.230
9.284
9.230
9.259
5,588
+0.12(+1.29%)
Jul 11, 2023
9.053
9.141
9.053
9.141
5,704
+0.12(+1.30%)
Jul 10, 2023
8.934
9.043
8.934
9.024
5,720
+0.11(+1.23%)
Jul 07, 2023
8.856
8.954
8.846
8.915
6,508
+0.07(+0.78%)
Jul 06, 2023
8.866
8.885
8.817
8.846
6,214
-0.14(-1.53%)
Jul 05, 2023
9.013
9.013
8.964
8.984
6,659
-0.13(-1.40%)
Jul 03, 2023
9.082
9.112
9.082
9.112
791
+0.02(+0.22%)
Jun 30, 2023
9.003
9.141
9.003
9.092
8,009
+0.14(+1.54%)
Jun 29, 2023
8.925
8.964
8.902
8.954
9,305
+0.00(+0.00%)
Jun 28, 2023
8.866
8.954
8.866
8.954
8,658
+0.02(+0.28%)
Jun 27, 2023
8.875
8.930
8.867
8.930
4,668
+0.05(+0.61%)
Jun 26, 2023
8.807
8.895
8.807
8.875
8,402
-0.00(-0.00%)
Jun 23, 2023
8.954
8.954
8.875
8.875
5,828
-0.18(-1.96%)
Jun 22, 2023
8.994
9.082
8.974
9.052
10,761
-0.02(-0.22%)
Jun 21, 2023
9.003
9.102
9.003
9.072
5,266
-0.03(-0.32%)
Jun 20, 2023
9.082
9.112
9.033
9.102
7,211
-0.04(-0.43%)
Jun 16, 2023
9.161
9.161
9.141
9.141
4,064
-0.06(-0.64%)
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
.