Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 11.58 11.68 11.54 11.61 8,935 -0.06(-0.51%)
Jun 07, 2024 11.61 11.68 11.55 11.67 5,472 -0.01(-0.09%)
Jun 06, 2024 11.60 11.68 11.59 11.68 2,096 +0.03(+0.26%)
Jun 05, 2024 11.55 11.67 11.53 11.65 6,768 +0.00(+0.00%)
Jun 04, 2024 11.50 11.65 11.37 11.65 19,705 +0.08(+0.69%)
Jun 03, 2024 11.57 11.57 11.40 11.57 11,733 +0.07(+0.61%)
May 31, 2024 11.18 11.50 11.18 11.50 21,063 +0.31(+2.77%)
May 30, 2024 11.22 11.23 11.15 11.19 10,031 -0.06(-0.53%)
May 29, 2024 11.01 11.60 10.92 11.25 51,491 +0.13(+1.21%)
May 28, 2024 11.13 11.15 11.09 11.12 3,607 +0.03(+0.23%)
May 24, 2024 11.00 11.19 11.00 11.09 34,733 +0.14(+1.28%)
May 23, 2024 11.04 11.09 10.94 10.95 40,666 -0.06(-0.54%)
May 22, 2024 11.02 11.03 11.00 11.01 9,583 -0.02(-0.18%)
May 21, 2024 10.97 11.03 10.97 11.03 7,634 +0.04(+0.41%)
May 20, 2024 10.90 11.04 10.90 10.98 12,336 +0.04(+0.36%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.