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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.590 5.612 5.547 5.554 86,142 -0.01(-0.13%)
May 27, 2016 5.554 5.561 5.561 5.561 69,972 +0.00(+0.00%)
May 26, 2016 5.532 5.576 5.518 5.561 95,725 +0.01(+0.26%)
May 25, 2016 5.460 5.525 5.460 5.547 45,528 +0.09(+1.60%)
May 24, 2016 5.467 5.489 5.452 5.460 29,302 +0.04(+0.67%)
May 23, 2016 5.438 5.474 5.423 5.423 31,761 +0.01(+0.27%)
May 20, 2016 5.416 5.454 5.401 5.409 48,587 +0.04(+0.68%)
May 19, 2016 5.394 5.394 5.341 5.372 23,932 -0.04(-0.80%)
May 18, 2016 5.401 5.474 5.343 5.416 65,516 -0.01(-0.13%)
May 17, 2016 5.438 5.481 5.416 5.423 81,765 -0.03(-0.53%)
May 16, 2016 5.445 5.479 5.438 5.452 42,629 -0.01(-0.13%)
May 13, 2016 5.445 5.467 5.387 5.460 13,844 -0.02(-0.40%)
May 12, 2016 5.554 5.554 5.467 5.481 47,301 -0.05(-0.92%)
May 11, 2016 5.481 5.554 5.460 5.532 248,855 +0.04(+0.66%)
May 10, 2016 5.380 5.496 5.380 5.496 49,474 +0.05(+0.93%)
May 09, 2016 5.394 5.452 5.394 5.445 36,943 +0.02(+0.40%)
May 06, 2016 5.409 5.452 5.409 5.423 30,360 +0.01(+0.13%)
May 05, 2016 5.481 5.481 5.409 5.416 17,499 -0.02(-0.40%)
May 04, 2016 5.431 5.452 5.416 5.438 28,199 -0.04(-0.79%)
May 03, 2016 5.489 5.561 5.474 5.481 35,892 -0.07(-1.18%)
May 02, 2016 5.510 5.583 5.496 5.547 62,058 +0.06(+1.06%)
Apr 29, 2016 5.481 5.539 5.481 5.489 40,155 -0.03(-0.53%)
Apr 28, 2016 5.518 5.547 5.510 5.518 32,497 -0.01(-0.26%)
Apr 27, 2016 5.489 5.532 5.474 5.532 51,776 +0.03(+0.53%)
Apr 26, 2016 5.445 5.518 5.438 5.503 48,397 +0.04(+0.80%)
Apr 25, 2016 5.452 5.474 5.445 5.460 67,367 -0.03(-0.53%)
Apr 22, 2016 5.460 5.535 5.460 5.489 35,616 +0.01(+0.13%)
Apr 21, 2016 5.489 5.568 5.474 5.481 32,678 -0.04(-0.66%)
Apr 20, 2016 5.518 5.561 5.503 5.518 20,858 +0.01(+0.26%)
Apr 19, 2016 5.474 5.532 5.474 5.503 56,425 +0.07(+1.34%)
Apr 18, 2016 5.416 5.467 5.416 5.431 77,414 +0.01(+0.13%)
Apr 15, 2016 5.387 5.438 5.387 5.423 8,079 +0.02(+0.40%)
Apr 14, 2016 5.431 5.445 5.401 5.401 93,790 -0.06(-1.06%)
Apr 13, 2016 5.474 5.474 5.445 5.460 21,132 +0.04(+0.80%)
Apr 12, 2016 5.343 5.416 5.314 5.416 50,608 +0.09(+1.63%)
Apr 11, 2016 5.343 5.365 5.293 5.329 71,079 +0.00(+0.00%)
Apr 08, 2016 5.293 5.329 5.234 5.329 29,880 +0.10(+1.96%)
Apr 07, 2016 5.264 5.264 5.205 5.227 25,508 -0.07(-1.25%)
Apr 06, 2016 5.233 5.321 5.213 5.293 17,004 +0.08(+1.53%)
Apr 05, 2016 5.234 5.249 5.191 5.213 53,871 -0.09(-1.64%)
Apr 04, 2016 5.336 5.336 5.249 5.300 27,169 -0.02(-0.41%)
Apr 01, 2016 5.336 5.358 5.293 5.322 37,749 -0.03(-0.54%)
Mar 31, 2016 5.351 5.409 5.351 5.351 58,430 -0.01(-0.14%)
Mar 30, 2016 5.358 5.423 5.329 5.358 41,627 +0.03(+0.54%)
Mar 29, 2016 5.234 5.329 5.227 5.329 29,596 +0.04(+0.69%)
Mar 28, 2016 5.169 5.318 5.169 5.293 15,896 +0.00(+0.00%)
Mar 24, 2016 5.278 5.293 5.293 5.293 39,393 -0.05(-0.95%)
Mar 23, 2016 5.351 5.357 5.300 5.343 22,470 -0.01(-0.14%)
Mar 22, 2016 5.316 5.423 5.300 5.351 34,530 -0.04(-0.67%)
Mar 21, 2016 5.394 5.457 5.358 5.387 70,977 +0.01(+0.14%)
Mar 18, 2016 5.329 5.423 5.328 5.380 62,542 +0.07(+1.23%)
Mar 17, 2016 5.249 5.329 5.249 5.314 16,724 +0.09(+1.80%)
Mar 16, 2016 5.162 5.234 5.133 5.220 44,684 +0.03(+0.66%)
Mar 15, 2016 5.191 5.191 5.169 5.186 25,122 -0.03(-0.64%)
Mar 14, 2016 5.205 5.242 5.169 5.220 149,372 -0.02(-0.42%)
Mar 11, 2016 5.198 5.242 5.198 5.242 11,878 +0.08(+1.55%)
Mar 10, 2016 5.176 5.191 5.116 5.162 71,236 -0.01(-0.28%)
Mar 09, 2016 5.118 5.213 5.111 5.176 94,604 +0.07(+1.28%)
Mar 08, 2016 5.111 5.133 5.082 5.111 46,649 -0.04(-0.71%)
Mar 07, 2016 5.082 5.176 4.988 5.147 68,761 +0.04(+0.71%)
Mar 04, 2016 5.038 5.112 4.951 5.111 43,136 +0.08(+1.59%)
Mar 03, 2016 4.980 5.053 4.980 5.031 66,561 +0.03(+0.58%)
Mar 02, 2016 4.937 5.022 4.937 5.002 58,626 +0.04(+0.82%)
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.