NYSE:RGT | Historical Stock Price | ROYCE GLOBAL TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.06$8.01$10.60$14.01$18.53$24.502013-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.36$15.5355,100——
2020-12-30$13.39$15.56195,600——
2020-12-29$13.31$15.4784,800——
2020-12-28$13.42$15.6042,900——
2020-12-24$13.59$15.8022,800——
2020-12-23$13.76$15.9957,100——
2020-12-22$13.15$15.2868,200——
2020-12-21$13.89$16.1433,200——
2020-12-18$13.93$16.1985,400——
2020-12-17$14.27$16.5958,300——
2020-12-16$15.38$16.4949,000——
2020-12-15$15.33$16.4464,200——
2020-12-14$15.21$16.3127,300——
2020-12-11$15.07$16.167,500——
2020-12-10$15.16$16.26124,300——
2020-12-09$15.15$16.2589,800——
2020-12-08$15.18$16.2889,800——
2020-12-07$15.10$16.19486,300——
2020-12-04$14.80$15.8719,400——
2020-12-03$14.70$15.76117,000——
2020-12-02$14.65$15.7126,700——
2020-12-01$14.63$15.69240,100——
2020-11-30$14.50$15.55212,800——
2020-11-27$14.70$15.768,800——
2020-11-25$14.51$15.5673,500——
2020-11-24$14.44$15.4991,300——
2020-11-23$14.31$15.3554,700——
2020-11-20$14.16$15.1988,500——
2020-11-19$14.15$15.17105,500——
2020-11-18$14.14$15.1632,200——
2020-11-17$14.13$15.1549,300——
2020-11-16$14.05$15.0743,900——
2020-11-13$13.86$14.8636,100——
2020-11-12$13.69$14.6868,000——
2020-11-11$13.81$14.8140,500——
2020-11-10$13.87$14.8751,300——
2020-11-09$13.94$14.9563,200——
2020-11-06$13.62$14.6126,400——
2020-11-05$13.57$14.5535,900——
2020-11-04$13.22$14.1850,500——
2020-11-03$12.99$13.9361,400——
2020-11-02$12.73$13.6577,100——
2020-10-30$12.57$13.48110,500——
2020-10-29$12.72$13.6437,700——
2020-10-28$12.65$13.5741,000——
2020-10-27$12.96$13.9057,800——
2020-10-26$13.12$14.0736,500——
2020-10-23$13.39$14.3626,300——
2020-10-22$13.51$14.4933,600——
2020-10-21$13.41$14.3853,800——
2020-10-20$13.42$14.39102,800——
2020-10-19$13.37$14.3424,800——
2020-10-16$13.48$14.4666,500——
2020-10-15$13.48$14.4695,600——
2020-10-14$13.60$14.5835,800——
2020-10-13$13.61$14.6049,600——
2020-10-12$13.57$14.55164,700——
2020-10-09$12.65$13.5716,500——
2020-10-08$12.50$13.4019,000——
2020-10-07$12.36$13.2513,900——
2020-10-06$12.27$13.1616,000——
2020-10-05$12.50$13.406,200——
2020-10-02$12.48$13.382,900——
2020-10-01$12.45$13.356,300——
2020-09-30$12.28$13.177,800——
2020-09-29$12.25$13.1424,000——
2020-09-28$12.08$12.958,900——
2020-09-25$11.78$12.638,500——
2020-09-24$11.90$12.768,700——
2020-09-23$11.94$12.8010,700——
2020-09-22$11.90$12.7611,700——
2020-09-21$11.93$12.7910,900——
2020-09-18$12.15$13.0315,900——
2020-09-17$12.35$13.2419,700——
2020-09-16$12.58$13.4922,300——
2020-09-15$12.47$13.377,600——
2020-09-14$12.41$13.315,900——
2020-09-11$12.38$13.284,500——
2020-09-10$12.31$13.207,600——
2020-09-09$12.51$13.426,400——
2020-09-08$12.41$13.317,000——
2020-09-04$12.51$13.425,000——
2020-09-03$12.86$13.795,000——
2020-09-02$13.19$14.1419,200——
2020-09-01$13.02$13.968,000——
2020-08-31$13.00$13.9438,000——
2020-08-28$13.00$13.9453,800——
2020-08-27$12.83$13.763,200——
2020-08-26$12.87$13.806,100——
2020-08-25$12.83$13.7629,900——
2020-08-24$12.71$13.6328,900——
2020-08-21$12.89$13.8233,800——
2020-08-20$13.08$14.0318,600——
2020-08-19$13.01$13.9520,700——
2020-08-18$13.20$14.1617,000——
2020-08-17$13.14$14.0951,600——
2020-08-14$13.04$13.9833,000——
2020-08-13$13.09$14.0413,500——
2020-08-12$13.12$14.0723,400——
2020-08-11$12.99$13.9323,300——
2020-08-10$12.96$13.907,600——
2020-08-07$12.94$13.886,300——
2020-08-06$12.96$13.9035,400——
2020-08-05$12.78$13.7120,100——
2020-08-04$12.77$13.6912,700——
2020-08-03$12.71$13.6340,000——
2020-07-31$12.66$13.5818,400——
2020-07-30$12.89$13.8267,300——
2020-07-29$12.92$13.8654,500——
2020-07-28$12.54$13.458,400——
2020-07-27$12.62$13.5320,700——
2020-07-24$12.41$13.316,500——
2020-07-23$12.53$13.4451,200——
2020-07-22$12.59$13.5018,400——
2020-07-21$12.46$13.3611,900——
2020-07-20$12.35$13.2420,200——
2020-07-17$12.12$13.004,400——
2020-07-16$12.11$12.9924,300——
2020-07-15$12.21$13.0936,500——
2020-07-14$12.02$12.8959,600——
2020-07-13$12.04$12.9115,900——
2020-07-10$12.08$12.9514,200——
2020-07-09$11.96$12.8317,200——
2020-07-08$12.08$12.9515,800——
2020-07-07$11.94$12.8042,800——
2020-07-06$11.92$12.789,100——
2020-07-02$11.77$12.627,500——
2020-07-01$11.64$12.4822,100——
2020-06-30$11.57$12.4116,900——
2020-06-29$11.49$12.324,100——
2020-06-26$11.29$12.1126,100——
2020-06-25$11.40$12.2318,500——
2020-06-24$11.35$12.1716,100——
2020-06-23$11.61$12.456,200——
2020-06-22$11.54$12.3822,200——
2020-06-19$11.46$12.294,400——
2020-06-18$11.47$12.309,700——
2020-06-17$11.48$12.3112,200——
2020-06-16$11.50$12.3334,200——
2020-06-15$11.23$12.0418,600——
2020-06-12$11.18$11.995,800——
2020-06-11$10.94$11.7327,200——
2020-06-10$11.73$12.584,800——
2020-06-09$11.86$12.726,900——
2020-06-08$11.99$12.8615,000——
2020-06-05$11.87$12.7344,900——
2020-06-04$11.74$12.5930,700——
2020-06-03$11.72$12.5730,600——
2020-06-02$11.55$12.3937,700——
2020-06-01$11.43$12.2658,500——
2020-05-29$11.23$12.0495,200——
2020-05-28$11.27$12.0971,900——
2020-05-27$11.18$11.9949,500——
2020-05-26$10.93$11.7223,800——
2020-05-22$10.74$11.5251,500——
2020-05-21$10.67$11.4411,200——
2020-05-20$10.68$11.4535,200——
2020-05-19$10.59$11.3630,800——
2020-05-18$10.51$11.2747,000——
2020-05-15$10.15$10.8858,800——
2020-05-14$9.97$10.6960,300——
2020-05-13$9.95$10.6725,100——
2020-05-12$9.98$10.7035,400——
2020-05-11$9.98$10.704,700——
2020-05-08$10.00$10.7216,700——
2020-05-07$9.90$10.626,000——
2020-05-06$9.81$10.524,900——
2020-05-05$9.83$10.544,000——
2020-05-04$9.70$10.4012,200——
2020-05-01$9.80$10.5114,600——
2020-04-30$10.10$10.8360,700——
2020-04-29$10.24$10.9826,900——
2020-04-28$9.80$10.5131,900——
2020-04-27$9.55$10.2448,500——
2020-04-24$9.32$9.99180,700——
2020-04-23$9.22$9.89137,600——
2020-04-22$9.04$9.69363,300——
2020-04-21$8.76$9.3910,800——
2020-04-20$8.83$9.4755,300——
2020-04-17$8.92$9.5733,100——
2020-04-16$8.65$9.2817,000——
2020-04-15$8.69$9.3212,100——
2020-04-14$8.91$9.5557,500——
2020-04-13$9.06$9.7238,400——
2020-04-09$9.04$9.6912,600——
2020-04-08$8.73$9.3642,100——
2020-04-07$8.23$8.8331,600——
2020-04-06$8.14$8.7322,000——
2020-04-03$7.75$8.3115,300——
2020-04-02$7.95$8.5317,700——
2020-04-01$7.81$8.3810,400——
2020-03-31$8.04$8.6249,400——
2020-03-30$8.19$8.7810,400——
2020-03-27$8.10$8.6964,700——
2020-03-26$8.15$8.7457,300——
2020-03-25$7.80$8.36178,200——
2020-03-24$7.11$7.62121,000——
2020-03-23$6.56$7.03113,400——
2020-03-20$6.69$7.17133,300——
2020-03-19$6.84$7.3453,200——
2020-03-18$6.55$7.0278,200——
2020-03-17$8.05$8.6336,100——
2020-03-16$7.77$8.3346,600——
2020-03-13$8.60$9.2263,800——
2020-03-12$8.24$8.8450,300——
2020-03-11$9.49$10.1861,700——
2020-03-10$10.13$10.8695,800——
2020-03-09$10.04$10.7754,000——
2020-03-06$10.81$11.5959,100——
2020-03-05$11.00$11.807,400——
2020-03-04$11.34$12.1629,700——
2020-03-03$11.04$11.8445,500——
2020-03-02$11.04$11.8440,600——
2020-02-28$11.15$11.9631,500——
2020-02-27$11.38$12.2071,800——
2020-02-26$11.70$12.5512,900——
2020-02-25$11.72$12.5726,200——
2020-02-24$11.95$12.8250,300——
2020-02-21$12.29$13.1815,500——
2020-02-20$12.32$13.2171,700——
2020-02-19$12.17$13.0539,000——
2020-02-18$11.99$12.8675,000——
2020-02-14$11.72$12.5727,600——
2020-02-13$11.63$12.4727,200——
2020-02-12$11.70$12.5523,700——
2020-02-11$11.71$12.569,000——
2020-02-10$11.76$12.6130,500——
2020-02-07$12.03$12.9046,800——
2020-02-06$12.01$12.8848,200——
2020-02-05$12.01$12.8810,200——
2020-02-04$11.81$12.6656,500——
2020-02-03$11.62$12.4614,500——
2020-01-31$11.48$12.3122,400——
2020-01-30$11.70$12.5586,500——
2020-01-29$11.72$12.5734,800——
2020-01-28$11.81$12.6612,300——
2020-01-27$11.71$12.5641,400——
2020-01-24$11.80$12.6515,800——
2020-01-23$11.86$12.7217,900——
2020-01-22$11.86$12.7227,100——
2020-01-21$11.78$12.638,800——
2020-01-17$11.88$12.7411,600——
2020-01-16$11.87$12.7329,700——
2020-01-15$11.79$12.6426,800——
2020-01-14$11.81$12.6610,700——
2020-01-13$11.83$12.6919,200——
2020-01-10$11.74$12.599,200——
2020-01-09$11.72$12.5710,500——
2020-01-08$11.77$12.625,000——
2020-01-07$11.77$12.627,400——
2020-01-06$11.70$12.5515,600——
2020-01-03$11.72$12.5717,700——
2020-01-02$11.82$12.687,300——