Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Royce Global Tr (RGT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.34 12.34 12.20 12.25 861
17th Jul 2025 (Thu) 12.28 12.32 12.28 12.3396 3,045
16th Jul 2025 (Wed) 12.20 12.23 12.18 12.23 3,101
15th Jul 2025 (Tue) 12.33 12.38 12.23 12.22 300
14th Jul 2025 (Mon) 12.31 12.33 12.31 12.315 400
11th Jul 2025 (Fri) 12.31 12.31 12.31 12.31 400
10th Jul 2025 (Thu) 12.31 12.37 12.31 12.37 0
9th Jul 2025 (Wed) 12.31 12.33 12.31 12.33 0
8th Jul 2025 (Tue) 12.31 12.31 12.30 12.30 1,394
7th Jul 2025 (Mon) 12.32 12.32 12.30 12.30 200
4th Jul 2025 (Fri) 12.39 12.39 12.35 12.36 350
3rd Jul 2025 (Thu) 12.39 12.39 12.35 12.36 350
2nd Jul 2025 (Wed) 12.04 12.27 12.04 12.27 0
1st Jul 2025 (Tue) 12.04 12.13 12.04 12.19 501
30th Jun 2025 (Mon) 11.96 12.02 11.92 12.03 2,696
27th Jun 2025 (Fri) 11.92 11.92 11.84 11.88 13,902
26th Jun 2025 (Thu) 11.93 11.93 11.88 11.89 8,433
25th Jun 2025 (Wed) 11.84 11.84 11.84 11.85 152
24th Jun 2025 (Tue) 11.91 11.91 11.90 11.89 905
23rd Jun 2025 (Mon) 11.63 11.75 11.63 11.75 307
20th Jun 2025 (Fri) 11.65 11.65 11.65 11.645 200
19th Jun 2025 (Thu) 11.69 11.70 11.69 11.69 300
18th Jun 2025 (Wed) 11.69 11.70 11.69 11.69 300
17th Jun 2025 (Tue) 11.69 11.69 11.61 11.65 759
16th Jun 2025 (Mon) 11.80 11.80 11.77 11.75 635
13th Jun 2025 (Fri) 11.63 11.63 11.63 11.68 0
12th Jun 2025 (Thu) 11.75 11.77 11.75 11.769 1,389
11th Jun 2025 (Wed) 11.69 11.75 11.69 11.75 0
10th Jun 2025 (Tue) 11.69 11.7794 11.69 11.7794 36
9th Jun 2025 (Mon) 11.69 11.69 11.67 11.72 24
6th Jun 2025 (Fri) 11.75 11.75 11.75 11.75 389
5th Jun 2025 (Thu) 11.61 11.68 11.61 11.68 156
4th Jun 2025 (Wed) 11.61 11.61 11.61 11.61 1,000
3rd Jun 2025 (Tue) 11.59 11.595 11.59 11.58 286
2nd Jun 2025 (Mon) 11.47 11.5501 11.47 11.5501 0
30th May 2025 (Fri) 11.47 11.476 11.47 11.476 22
29th May 2025 (Thu) 11.47 11.505 11.47 11.50 1,713
28th May 2025 (Wed) 11.41 11.41 11.41 11.41 772
27th May 2025 (Tue) 11.46 11.46 11.45 11.45 500
26th May 2025 (Mon) 11.28 11.28 11.28 11.28 0
24th May 2025 (Sat) 11.24 11.27 11.15 11.28 4,314
23rd May 2025 (Fri) 11.24 11.27 11.15 11.27 4,314
22nd May 2025 (Thu) 11.26 11.26 11.26 11.26 400
21st May 2025 (Wed) 11.35 11.35 11.34 11.34 356
20th May 2025 (Tue) 11.42 11.42 11.39 11.39 6,475
19th May 2025 (Mon) 11.35 11.35 11.29 11.29 786
FTSE 100 Latest
Value8,992.12
Change19.48