Royce Global Value Trust Inc (RGT)

RGT
🏛️ Vereinigte Staaten →
12.95
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
12:19 13.12 13.12 13.12 13.12 0.3K
13:41 13.10 13.10 13.10 13.10 1.0K
15:59 13.08 13.08 13.05 13.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 12.86 13.00 12.89 12.95 0.0M
2025-09-29 12.91 13.11 12.59 12.89 0.0M
2025-09-26 12.82 12.93 12.79 12.79 0.0M
2025-09-25 12.87 12.91 12.78 12.81 0.0M
2025-09-24 12.95 13.17 12.94 12.94 0.0M
2025-09-23 13.12 13.12 13.05 13.05 0.0M
2025-09-22 13.25 13.25 13.02 13.21 0.0M
2025-09-19 12.92 13.28 12.92 13.14 0.0M
2025-09-18 13.16 13.16 12.94 12.98 0.0M
2025-09-17 13.23 13.23 12.95 13.00 0.0M
2025-09-16 13.00 13.00 12.94 13.00 0.0M
2025-09-15 13.08 13.24 13.03 13.07 0.0M
2025-09-12 12.87 13.13 12.84 13.04 0.1M
2025-09-11 12.83 13.08 12.83 12.98 0.0M
2025-09-10 12.82 12.95 12.82 12.83 0.0M
2025-09-09 12.84 12.87 12.81 12.81 0.0M
2025-09-08 12.85 12.90 12.80 12.81 0.0M
2025-09-05 12.75 12.84 12.66 12.80 0.0M
2025-09-04 12.62 12.68 12.59 12.64 0.0M
2025-09-03 12.59 12.67 12.59 12.67 0.0M
2025-09-02 12.53 12.68 12.53 12.66 0.0M
2025-08-29 12.92 12.92 12.69 12.74 0.0M
2025-08-28 12.70 12.76 12.70 12.76 0.0M
2025-08-27 12.64 12.71 12.64 12.70 0.0M
2025-08-26 12.69 12.70 12.66 12.70 0.0M
2025-08-25 12.61 12.68 12.55 12.65 0.0M
2025-08-22 12.39 12.63 12.39 12.61 0.0M
2025-08-21 12.32 12.36 12.32 12.35 0.0M
2025-08-20 12.37 12.38 12.28 12.36 0.0M
2025-08-19 12.49 12.49 12.34 12.39 0.1M
2025-08-18 12.41 12.46 12.39 12.42 0.0M
2025-08-15 12.51 12.51 12.42 12.42 0.0M
2025-08-14 12.49 12.50 12.49 12.50 0.0M
2025-08-13 12.48 12.62 12.41 12.52 0.0M
2025-08-12 12.27 12.44 12.22 12.44 0.0M
2025-08-11 12.27 12.29 12.25 12.25 0.0M
2025-08-08 12.27 12.32 12.26 12.26 0.0M
2025-08-07 12.22 12.25 12.15 12.25 0.0M
2025-08-06 12.10 12.20 12.10 12.20 0.0M
2025-08-05 12.08 12.09 12.05 12.06 0.0M
2025-08-04 11.94 12.10 11.90 12.03 0.0M
2025-08-01 12.07 12.07 11.89 11.93 0.0M
2025-07-31 12.17 12.22 12.11 12.12 0.0M
2025-07-30 12.33 12.33 12.18 12.21 0.0M
2025-07-29 12.33 12.33 12.28 12.31 0.0M
2025-07-28 12.41 12.42 12.28 12.36 0.0M
2025-07-25 12.44 12.46 12.40 12.45 0.0M
2025-07-24 12.45 12.49 12.40 12.46 0.0M
2025-07-23 12.36 12.49 12.35 12.47 0.0M
2025-07-22 12.32 12.36 12.28 12.35 0.0M
2025-07-21 12.26 12.37 12.26 12.34 0.0M
2025-07-18 12.28 12.37 12.20 12.25 0.0M
2025-07-17 12.21 12.34 12.19 12.34 0.0M
2025-07-16 12.24 12.30 12.18 12.23 0.0M
2025-07-15 12.32 12.39 12.22 12.22 0.0M
2025-07-14 12.29 12.38 12.29 12.32 0.0M
2025-07-11 12.33 12.36 12.26 12.31 0.0M
2025-07-10 12.33 12.40 12.33 12.37 0.0M
2025-07-09 12.29 12.34 12.29 12.33 0.0M
2025-07-08 12.35 12.35 12.29 12.30 0.0M
2025-07-07 12.46 12.46 12.27 12.30 0.0M
2025-07-03 12.40 12.40 12.27 12.36 0.0M
2025-07-02 12.49 12.49 12.19 12.27 0.0M
2025-07-01 12.02 12.25 12.00 12.19 0.0M
2025-06-30 11.99 12.04 11.88 12.03 0.0M
2025-06-27 11.85 11.97 11.84 11.88 0.1M
2025-06-26 11.95 12.01 11.85 11.89 0.0M
2025-06-25 11.82 11.89 11.82 11.85 0.0M
2025-06-24 11.85 12.14 11.84 11.89 0.0M
2025-06-23 11.63 11.75 11.63 11.75 0.0M
2025-06-20 11.74 11.74 11.65 11.65 0.0M
2025-06-18 11.72 11.72 11.64 11.69 0.0M
2025-06-17 11.74 11.74 11.60 11.65 0.0M
2025-06-16 11.72 11.87 11.72 11.75 0.0M
2025-06-13 11.69 11.75 11.63 11.68 0.0M
2025-06-12 11.79 11.82 11.68 11.77 0.0M
2025-06-11 11.76 11.83 11.69 11.75 0.0M
2025-06-10 11.76 11.81 11.70 11.78 0.0M
2025-06-09 11.69 11.72 11.67 11.72 0.0M
2025-06-06 11.56 11.77 11.56 11.75 0.0M
2025-06-05 11.70 11.73 11.54 11.68 0.0M
2025-06-04 11.64 11.68 11.61 11.61 0.0M
2025-06-03 11.54 11.63 11.54 11.58 0.0M
2025-06-02 11.51 11.57 11.40 11.55 0.0M
2025-05-30 11.46 11.54 11.44 11.48 0.0M
2025-05-29 11.44 11.51 11.44 11.50 0.0M
2025-05-28 11.40 11.48 11.40 11.41 0.0M
2025-05-27 11.43 11.54 11.43 11.48 0.0M
2025-05-23 11.31 11.31 11.15 11.28 0.0M
2025-05-22 11.29 11.33 11.25 11.26 0.0M
2025-05-21 11.50 11.50 11.30 11.31 0.0M
2025-05-20 11.36 11.44 11.01 11.40 0.0M
2025-05-19 11.22 11.37 11.22 11.35 0.0M
2025-05-16 11.23 11.31 11.23 11.31 0.0M
2025-05-15 11.30 11.30 11.21 11.24 0.0M
2025-05-14 11.30 11.32 11.30 11.30 0.0M
2025-05-13 11.16 11.24 11.01 11.24 0.0M
2025-05-12 11.30 11.71 11.23 11.26 0.0M
2025-05-09 10.99 11.03 10.95 11.01 0.0M
2025-05-08 10.96 10.97 10.89 10.94 0.0M
2025-05-07 10.89 10.89 10.82 10.84 0.0M
2025-05-06 10.74 10.85 10.66 10.83 0.0M
2025-05-05 10.75 10.86 10.61 10.82 0.0M
2025-05-02 10.86 10.89 10.66 10.85 0.0M
2025-05-01 10.73 10.82 10.73 10.79 0.0M
2025-04-30 10.57 10.76 10.45 10.63 0.0M
2025-04-29 10.59 10.71 10.58 10.70 0.0M
2025-04-28 10.57 10.62 10.48 10.60 0.0M
2025-04-25 10.42 10.62 10.42 10.61 0.0M
2025-04-24 10.34 10.46 10.34 10.46 0.0M
2025-04-23 10.31 10.48 10.31 10.33 0.0M
2025-04-22 10.24 10.26 10.19 10.26 0.0M
2025-04-21 10.16 10.16 9.98 10.12 0.0M
2025-04-17 10.12 10.23 10.10 10.23 0.1M
2025-04-16 10.06 10.20 10.05 10.11 0.0M
2025-04-15 10.29 10.32 10.21 10.25 0.0M
2025-04-14 10.02 10.19 9.99 10.15 0.0M
2025-04-11 9.88 9.90 9.66 9.90 0.0M
2025-04-10 9.60 9.95 9.45 9.65 0.0M
2025-04-09 9.00 10.05 9.00 9.97 0.1M
2025-04-08 9.55 9.75 9.35 9.37 0.0M
2025-04-07 9.40 9.48 9.00 9.34 0.0M
2025-04-04 10.07 10.08 9.57 9.60 0.0M
2025-04-03 10.27 10.39 10.27 10.30 0.0M
2025-04-02 10.45 10.65 10.45 10.61 0.0M
2025-04-01 10.42 10.56 10.42 10.54 0.0M
2025-03-31 10.50 10.53 10.42 10.50 0.0M
2025-03-28 10.67 10.67 10.52 10.52 0.0M
2025-03-27 10.70 10.72 10.66 10.69 0.0M
2025-03-26 10.76 10.76 10.65 10.68 0.0M
2025-03-25 10.72 10.81 10.72 10.77 0.0M
2025-03-24 10.66 10.79 10.58 10.70 0.0M
2025-03-21 10.54 10.63 10.51 10.63 0.0M
2025-03-20 10.66 10.71 10.64 10.68 0.0M
2025-03-19 10.62 10.72 10.53 10.67 0.0M
2025-03-18 10.56 10.65 10.53 10.56 0.0M
2025-03-17 10.46 10.72 10.46 10.66 0.0M
2025-03-14 10.44 10.51 10.38 10.48 0.0M
2025-03-13 10.45 10.46 10.31 10.34 0.0M
2025-03-12 10.51 10.51 10.37 10.42 0.0M
2025-03-11 10.48 10.48 10.29 10.41 0.0M
2025-03-10 10.49 10.55 10.38 10.39 0.0M
2025-03-07 10.63 10.72 10.54 10.61 0.0M
2025-03-06 10.57 10.75 10.57 10.63 0.0M
2025-03-05 10.71 10.87 10.66 10.79 0.0M
2025-03-04 10.78 10.78 10.67 10.72 0.0M
2025-03-03 10.88 10.96 10.75 10.75 0.0M
2025-02-28 10.85 10.88 10.76 10.87 0.0M
2025-02-27 10.99 11.01 10.97 10.99 0.0M
2025-02-26 11.00 11.15 11.00 11.02 0.0M
2025-02-25 11.06 11.14 11.04 11.04 0.0M
2025-02-24 11.19 11.19 10.99 10.99 0.0M
2025-02-21 11.31 11.33 11.17 11.18 0.0M
2025-02-20 11.32 11.32 11.21 11.23 0.0M
2025-02-19 11.19 11.24 11.19 11.21 0.0M
2025-02-18 11.26 11.26 11.20 11.21 0.0M
2025-02-14 11.17 11.26 11.17 11.23 0.0M
2025-02-13 11.18 11.26 11.18 11.20 0.0M
2025-02-12 11.13 11.29 11.13 11.16 0.0M
2025-02-11 11.10 11.25 11.08 11.25 0.0M
2025-02-10 11.16 11.23 11.16 11.16 0.0M
2025-02-07 11.16 11.16 11.10 11.12 0.0M
2025-02-06 11.12 11.22 11.12 11.21 0.0M
2025-02-05 11.01 11.10 11.00 11.09 0.0M
2025-02-04 10.94 11.03 10.80 11.03 0.0M
2025-02-03 10.82 10.88 10.69 10.84 0.0M
2025-01-31 10.97 11.07 10.88 10.93 0.0M
2025-01-30 10.96 10.96 10.87 10.94 0.0M
2025-01-29 10.93 10.93 10.88 10.90 0.0M
2025-01-28 10.93 10.99 10.82 10.90 0.0M
2025-01-27 10.93 11.00 10.81 10.85 0.0M
2025-01-24 11.16 11.21 11.07 11.13 0.0M
2025-01-23 11.19 11.19 11.01 11.12 0.0M
2025-01-22 11.10 11.19 11.07 11.11 0.0M
2025-01-21 11.07 11.15 11.04 11.08 0.0M
2025-01-17 11.05 11.08 11.00 11.00 0.0M
2025-01-16 10.85 11.00 10.79 10.98 0.0M
2025-01-15 10.84 10.98 10.84 10.95 0.1M
2025-01-14 10.64 10.72 10.58 10.61 0.0M
2025-01-13 10.53 10.65 10.52 10.63 0.0M
2025-01-10 10.70 10.82 10.59 10.63 0.0M
2025-01-08 10.81 10.89 10.70 10.75 0.0M
2025-01-07 10.85 10.90 10.78 10.80 0.0M
2025-01-06 10.96 11.00 10.88 10.89 0.0M
2025-01-03 10.82 10.88 10.79 10.87 0.0M
2025-01-02 10.84 10.87 10.74 10.76 0.0M