Royce Global Value Trust Inc. Common Stockのデータ

Royce Global Value Trust Inc. Common Stockの基本情報

名前 Royce Global Value Trust Inc. Common Stock
ティッカー RGT
国 nan
上場年 2013.0
セクター nan

Royce Global Value Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.12 13.99 13.99 14.08 13100.0 14.08
2021-02-12 13.91 13.8 13.87 13.91 3300.0 13.91
2021-02-11 13.97 13.81 13.92 13.88 18500.0 13.88
2021-02-10 13.93 13.83 13.86 13.87 14500.0 13.87
2021-02-09 13.86 13.76 13.78 13.8 20500.0 13.8
2021-02-08 13.92 13.71 13.71 13.82 26600.0 13.82
2021-02-05 13.71 13.63 13.63 13.66 8600.0 13.66
2021-02-04 13.57 13.44 13.47 13.52 21700.0 13.52
2021-02-03 13.65 13.36 13.38 13.51 8400.0 13.51
2021-02-02 13.36 13.27 13.27 13.36 4000.0 13.36
2021-02-01 13.31 13.1 13.31 13.22 14500.0 13.22
2021-01-29 13.2 13.05 13.2 13.08 26000.0 13.08
2021-01-28 13.39 13.22 13.22 13.28 12700.0 13.28
2021-01-27 13.33 13.23 13.33 13.25 14500.0 13.25
2021-01-26 13.53 13.42 13.42 13.44 22600.0 13.44
2021-01-25 13.49 13.36 13.49 13.42 9400.0 13.42
2021-01-22 13.57 13.49 13.57 13.54 7800.0 13.54
2021-01-21 13.77 13.62 13.77 13.67 8000.0 13.67
2021-01-20 13.73 13.56 13.61 13.68 39000.0 13.68
2021-01-19 13.61 13.43 13.53 13.52 19200.0 13.52
2021-01-15 13.61 13.37 13.59 13.4 11300.0 13.4
2021-01-14 13.62 13.55 13.56 13.59 26100.0 13.59
2021-01-13 13.69 13.33 13.41 13.57 117400.0 13.57
2021-01-12 13.42 13.31 13.35 13.38 28900.0 13.38
2021-01-11 13.52 13.29 13.39 13.36 53900.0 13.36
2021-01-08 13.74 13.51 13.63 13.54 21500.0 13.54
2021-01-07 13.6 13.34 13.34 13.59 99200.0 13.59
2021-01-06 13.43 13.14 13.18 13.32 127000.0 13.32
2021-01-05 13.42 13.06 13.22 13.17 319600.0 13.17
2021-01-04 13.47 13.13 13.47 13.22 65800.0 13.22
2020-12-31 13.39 13.3 13.37 13.36 55100.0 13.36
2020-12-30 13.42 13.26 13.4 13.39 195600.0 13.39
2020-12-29 13.61 13.29 13.53 13.31 84800.0 13.31
2020-12-28 13.92 13.42 13.74 13.42 42900.0 13.42
2020-12-24 13.8 13.59 13.8 13.59 22800.0 13.59
2020-12-23 13.84 13.19 13.19 13.76 57100.0 13.76
2020-12-22 13.75 13.07 13.75 13.15 68200.0 13.15
2020-12-21 13.9 13.71 13.74 13.89 33200.0 13.89
2020-12-18 14.25 13.8 14.14 13.93 85400.0 13.93
2020-12-17 14.45 14.26 14.45 14.27 58300.0 14.27
2020-12-16 15.4 15.31 15.34 15.38 49000.0 14.19
2020-12-15 15.35 15.22 15.25 15.33 64200.0 14.14
2020-12-14 15.27 15.18 15.18 15.21 27300.0 14.03
2020-12-11 15.1 15.03 15.05 15.07 7500.0 13.9
2020-12-10 15.2 15.11 15.11 15.16 124300.0 13.99
2020-12-09 15.29 15.06 15.19 15.15 89800.0 13.98
2020-12-08 15.22 15.08 15.08 15.18 89800.0 14.01
2020-12-07 15.14 15.04 15.1 15.1 486300.0 13.93
2020-12-04 14.82 14.7 14.7 14.8 19400.0 13.65
2020-12-03 14.81 14.65 14.65 14.7 117000.0 13.56
2020-12-02 14.67 14.55 14.59 14.65 26700.0 13.52
2020-12-01 14.72 14.59 14.59 14.63 240100.0 13.5
2020-11-30 14.73 14.48 14.66 14.5 212800.0 13.38
2020-11-27 14.74 14.56 14.59 14.7 8800.0 13.56
2020-11-25 14.51 14.41 14.42 14.51 73500.0 13.39
2020-11-24 14.46 14.33 14.44 14.44 91300.0 13.32
2020-11-23 14.34 14.21 14.25 14.31 54700.0 13.2
2020-11-20 14.2 14.12 14.12 14.16 88500.0 13.06
2020-11-19 14.15 14.04 14.12 14.15 105500.0 13.06
2020-11-18 14.22 14.07 14.1 14.14 32200.0 13.05
2020-11-17 14.18 14.01 14.02 14.13 49300.0 13.04
2020-11-16 14.09 13.92 13.92 14.05 43900.0 12.96
2020-11-13 13.95 13.7 13.77 13.86 36100.0 12.79
2020-11-12 13.83 13.67 13.77 13.69 68000.0 12.63
2020-11-11 13.91 13.78 13.84 13.81 40500.0 12.74
2020-11-10 13.99 13.81 13.99 13.87 51300.0 12.8
2020-11-09 14.19 13.81 13.94 13.94 63200.0 12.86
2020-11-06 13.65 13.5 13.5 13.62 26400.0 12.57
2020-11-05 13.64 13.45 13.5 13.57 35900.0 12.52
2020-11-04 13.31 12.99 12.99 13.22 50500.0 12.2
2020-11-03 13.04 12.85 12.92 12.99 61400.0 11.98
2020-11-02 12.79 12.58 12.79 12.73 77100.0 11.75
2020-10-30 12.68 12.51 12.68 12.57 110500.0 11.6
2020-10-29 12.85 12.7 12.82 12.72 37700.0 11.74
2020-10-28 12.89 12.63 12.72 12.65 41000.0 11.67
2020-10-27 13.79 12.96 13.1 12.96 57800.0 11.96
2020-10-26 13.29 13.02 13.24 13.12 36500.0 12.1
2020-10-23 13.51 13.15 13.49 13.39 26300.0 12.35
2020-10-22 13.54 13.42 13.46 13.51 33600.0 12.46
2020-10-21 13.5 13.17 13.48 13.41 53800.0 12.37
2020-10-20 13.51 13.42 13.47 13.42 102800.0 12.38
2020-10-19 13.51 13.37 13.51 13.37 24800.0 12.34
2020-10-16 13.55 13.47 13.55 13.48 66500.0 12.44
2020-10-15 13.55 13.41 13.41 13.48 95600.0 12.44
2020-10-14 13.63 13.48 13.57 13.6 35800.0 12.55
2020-10-13 13.66 13.47 13.5 13.61 49600.0 12.56
2020-10-12 13.6 13.25 13.26 13.57 164700.0 12.52
2020-10-09 12.68 12.53 12.53 12.65 16500.0 11.67
2020-10-08 12.5 12.24 12.4 12.5 19000.0 11.53
2020-10-07 12.57 12.34 12.37 12.36 13900.0 11.4
2020-10-06 12.64 12.22 12.58 12.27 16000.0 11.32
2020-10-05 12.58 12.45 12.45 12.5 6200.0 11.53
2020-10-02 12.48 12.33 12.33 12.48 2900.0 11.51
2020-10-01 12.46 12.3 12.3 12.45 6300.0 11.49
2020-09-30 12.28 12.16 12.2 12.28 7800.0 11.33
2020-09-29 12.25 12.03 12.03 12.25 24000.0 11.3
2020-09-28 12.08 11.83 11.9 12.08 8900.0 11.15
2020-09-25 12.0 11.71 11.86 11.78 8500.0 10.87
2020-09-24 12.08 11.82 11.93 11.9 8700.0 10.98
2020-09-23 12.03 11.9 11.96 11.94 10700.0 11.02
2020-09-22 12.03 11.8 11.88 11.9 11700.0 10.98
2020-09-21 12.04 11.75 12.04 11.93 10900.0 11.01
2020-09-18 12.38 12.15 12.38 12.15 15900.0 11.21
2020-09-17 12.48 12.35 12.48 12.35 19700.0 11.39
2020-09-16 12.63 12.41 12.46 12.58 22300.0 11.61
2020-09-15 12.53 12.44 12.53 12.47 7600.0 11.51
2020-09-14 12.52 12.41 12.52 12.41 5900.0 11.45
2020-09-11 12.44 12.3 12.44 12.38 4500.0 11.42
2020-09-10 12.58 12.31 12.58 12.31 7600.0 11.36
2020-09-09 12.62 12.48 12.58 12.51 6400.0 11.54
2020-09-08 12.52 12.07 12.47 12.41 7000.0 11.45
2020-09-04 12.9 12.51 12.9 12.51 5000.0 11.54
2020-09-03 13.1 12.78 13.1 12.86 5000.0 11.86
2020-09-02 13.19 12.87 13.0 13.19 19200.0 12.17
2020-09-01 13.02 12.92 12.96 13.02 8000.0 12.01
2020-08-31 13.04 12.93 13.0 13.0 38000.0 11.99
2020-08-28 13.01 12.84 12.84 13.0 53800.0 11.99
2020-08-27 12.92 12.8 12.9 12.83 3200.0 11.84
2020-08-26 13.03 12.8 12.8 12.87 6100.0 11.87
2020-08-25 12.88 12.71 12.88 12.83 29900.0 11.84
2020-08-24 13.09 12.65 12.97 12.71 28900.0 11.73
2020-08-21 12.94 12.81 12.91 12.89 33800.0 11.89
2020-08-20 13.08 12.84 12.88 13.08 18600.0 12.07
2020-08-19 13.16 13.01 13.12 13.01 20700.0 12.0
2020-08-18 13.21 12.88 12.88 13.2 17000.0 12.18
2020-08-17 13.22 13.03 13.15 13.14 51600.0 12.12
2020-08-14 13.12 12.89 13.11 13.04 33000.0 12.03
2020-08-13 13.18 13.05 13.05 13.09 13500.0 12.08
2020-08-12 13.21 13.02 13.02 13.12 23400.0 12.1
2020-08-11 13.12 12.88 12.98 12.99 23300.0 11.98
2020-08-10 12.98 12.91 12.97 12.96 7600.0 11.96
2020-08-07 12.97 12.87 12.97 12.94 6300.0 11.94
2020-08-06 13.06 12.77 12.78 12.96 35400.0 11.96
2020-08-05 12.84 12.69 12.84 12.78 20100.0 11.79
2020-08-04 12.88 12.7 12.75 12.77 12700.0 11.78
2020-08-03 12.84 12.56 12.71 12.71 40000.0 11.73
2020-07-31 12.84 12.61 12.84 12.66 18400.0 11.68
2020-07-30 12.89 12.25 12.74 12.89 67300.0 11.89
2020-07-29 12.92 12.65 12.69 12.92 54500.0 11.92
2020-07-28 12.73 12.54 12.6 12.54 8400.0 11.57
2020-07-27 12.68 12.49 12.49 12.62 20700.0 11.64
2020-07-24 12.48 12.35 12.42 12.41 6500.0 11.45
2020-07-23 12.68 12.39 12.54 12.53 51200.0 11.56
2020-07-22 12.65 12.5 12.56 12.59 18400.0 11.62
2020-07-21 12.59 12.37 12.37 12.46 11900.0 11.5
2020-07-20 12.35 12.17 12.18 12.35 20200.0 11.39
2020-07-17 12.12 12.1 12.12 12.12 4400.0 11.18
2020-07-16 12.21 12.06 12.13 12.11 24300.0 11.17
2020-07-15 12.22 12.01 12.15 12.21 36500.0 11.27
2020-07-14 12.09 11.91 11.96 12.02 59600.0 11.09
2020-07-13 12.22 11.98 12.14 12.04 15900.0 11.11
2020-07-10 12.13 11.94 11.98 12.08 14200.0 11.15
2020-07-09 12.14 11.83 12.09 11.96 17200.0 11.03
2020-07-08 12.08 11.93 11.93 12.08 15800.0 11.15
2020-07-07 12.01 11.91 11.92 11.94 42800.0 11.02
2020-07-06 11.96 11.86 11.9 11.92 9100.0 11.0
2020-07-02 11.81 11.72 11.77 11.77 7500.0 10.86
2020-07-01 11.68 11.57 11.57 11.64 22100.0 10.74
2020-06-30 11.58 11.41 11.44 11.57 16900.0 10.67
2020-06-29 11.52 11.34 11.34 11.49 4100.0 10.6
2020-06-26 11.58 11.1 11.3 11.29 26100.0 10.42
2020-06-25 11.43 11.34 11.4 11.4 18500.0 10.52
2020-06-24 11.66 11.34 11.66 11.35 16100.0 10.47
2020-06-23 11.71 11.6 11.69 11.61 6200.0 10.71
2020-06-22 11.54 11.42 11.48 11.54 22200.0 10.65
2020-06-19 11.57 11.43 11.5 11.46 4400.0 10.57
2020-06-18 11.59 11.44 11.46 11.47 9700.0 10.58
2020-06-17 11.58 11.48 11.54 11.48 12200.0 10.59
2020-06-16 11.58 11.39 11.58 11.5 34200.0 10.61
2020-06-15 11.3 10.85 10.97 11.23 18600.0 10.36
2020-06-12 11.38 11.03 11.34 11.18 5800.0 10.31
2020-06-11 11.39 10.94 11.39 10.94 27200.0 10.09
2020-06-10 11.8 11.72 11.77 11.73 4800.0 10.82
2020-06-09 11.9 11.72 11.82 11.86 6900.0 10.94
2020-06-08 12.0 11.81 11.89 11.99 15000.0 11.06
2020-06-05 11.99 11.8 11.8 11.87 44900.0 10.95
2020-06-04 11.75 11.71 11.72 11.74 30700.0 10.83
2020-06-03 11.75 11.51 11.51 11.72 30600.0 10.81
2020-06-02 11.59 11.36 11.38 11.55 37700.0 10.66
2020-06-01 11.46 11.26 11.27 11.43 58500.0 10.55
2020-05-29 11.29 11.14 11.25 11.23 95200.0 10.36
2020-05-28 11.44 11.24 11.24 11.27 71900.0 10.4
2020-05-27 11.23 11.0 11.06 11.18 49500.0 10.31
2020-05-26 11.05 10.92 10.99 10.93 23800.0 10.08
2020-05-22 10.75 10.62 10.62 10.74 51500.0 9.91
2020-05-21 10.76 10.62 10.65 10.67 11200.0 9.84
2020-05-20 10.75 10.58 10.65 10.68 35200.0 9.85
2020-05-19 10.69 10.48 10.48 10.59 30800.0 9.77
2020-05-18 10.59 10.29 10.3 10.51 47000.0 9.7
2020-05-15 10.15 9.84 9.88 10.15 58800.0 9.36
2020-05-14 9.98 9.55 9.69 9.97 60300.0 9.2
2020-05-13 9.99 9.79 9.95 9.95 25100.0 9.18
2020-05-12 10.05 9.94 9.98 9.98 35400.0 9.21
2020-05-11 10.03 9.9 9.99 9.98 4700.0 9.21
2020-05-08 10.08 9.97 9.99 10.0 16700.0 9.23
2020-05-07 9.95 9.8 9.95 9.9 6000.0 9.13
2020-05-06 9.92 9.81 9.92 9.81 4900.0 9.05
2020-05-05 9.91 9.69 9.69 9.83 4000.0 9.07
2020-05-04 9.75 9.56 9.75 9.7 12200.0 8.95
2020-05-01 10.04 9.8 10.0 9.8 14600.0 9.04
2020-04-30 10.24 10.05 10.24 10.1 60700.0 9.32
2020-04-29 10.3 9.8 9.8 10.24 26900.0 9.45
2020-04-28 9.8 9.66 9.66 9.8 31900.0 9.04
2020-04-27 9.58 9.3 9.3 9.55 48500.0 8.81
2020-04-24 9.49 9.3 9.35 9.32 180700.0 8.6
2020-04-23 9.59 9.02 9.04 9.22 137600.0 8.51
2020-04-22 9.05 8.9 8.98 9.04 363300.0 8.34
2020-04-21 8.76 8.68 8.71 8.76 10800.0 8.08
2020-04-20 9.05 8.74 8.74 8.83 55300.0 8.15
2020-04-17 8.97 8.8 8.84 8.92 33100.0 8.23
2020-04-16 8.73 8.65 8.65 8.65 17000.0 7.98
2020-04-15 8.71 8.56 8.65 8.69 12100.0 8.02
2020-04-14 9.21 8.76 9.06 8.91 57500.0 8.22
2020-04-13 9.06 8.61 8.9 9.06 38400.0 8.36
2020-04-09 9.04 8.73 8.73 9.04 12600.0 8.34
2020-04-08 8.73 8.32 8.32 8.73 42100.0 8.05
2020-04-07 8.6 8.21 8.26 8.23 31600.0 7.59
2020-04-06 8.16 7.82 7.91 8.14 22000.0 7.51
2020-04-03 7.95 7.68 7.95 7.75 15300.0 7.15
2020-04-02 8.0 7.73 7.73 7.95 17700.0 7.33
2020-04-01 7.94 7.77 7.91 7.81 10400.0 7.21
2020-03-31 8.3 8.04 8.12 8.04 49400.0 7.42
2020-03-30 8.24 8.0 8.02 8.19 10400.0 7.56
2020-03-27 8.19 7.79 7.97 8.1 64700.0 7.47
2020-03-26 8.21 7.79 7.79 8.15 57300.0 7.52
2020-03-25 7.87 6.79 6.79 7.8 178200.0 7.2
2020-03-24 7.15 6.63 6.63 7.11 121000.0 6.56
2020-03-23 6.65 6.35 6.65 6.56 113400.0 6.05
2020-03-20 7.24 6.59 6.71 6.69 133300.0 6.17
2020-03-19 6.94 6.39 6.39 6.84 53200.0 6.31
2020-03-18 7.82 6.45 7.82 6.55 78200.0 6.04
2020-03-17 8.05 7.48 7.48 8.05 36100.0 7.43
2020-03-16 8.26 7.77 8.1 7.77 46600.0 7.17
2020-03-13 8.71 8.26 8.4 8.6 63800.0 7.93
2020-03-12 8.99 8.24 8.99 8.24 50300.0 7.6
2020-03-11 9.94 9.3 9.94 9.49 61700.0 8.76
2020-03-10 10.27 9.86 10.14 10.13 95800.0 9.35
2020-03-09 10.62 9.93 10.38 10.04 54000.0 9.26
2020-03-06 10.82 10.7 10.77 10.81 59100.0 9.97
2020-03-05 11.15 10.96 11.12 11.0 7400.0 10.15
2020-03-04 11.46 11.11 11.11 11.34 29700.0 10.46
2020-03-03 11.24 10.93 11.17 11.04 45500.0 10.19
2020-03-02 11.33 10.71 11.05 11.04 40600.0 10.19
2020-02-28 11.15 10.78 11.04 11.15 31500.0 10.29
2020-02-27 11.64 11.22 11.57 11.38 71800.0 10.5
2020-02-26 11.91 11.68 11.76 11.7 12900.0 10.79
2020-02-25 11.82 11.63 11.79 11.72 26200.0 10.81
2020-02-24 12.03 11.85 11.97 11.95 50300.0 11.03
2020-02-21 12.31 12.22 12.31 12.29 15500.0 11.34
2020-02-20 12.33 12.08 12.08 12.32 71700.0 11.37
2020-02-19 12.2 11.93 11.96 12.17 39000.0 11.23
2020-02-18 11.99 11.68 11.68 11.99 75000.0 11.06