STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Disney's surprise streaming entertainment profit offset by weaker TV business

Royce Global Value Trust, Inc. (RGT)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.69

+0.12

(+1.11%)

At close: 03:50PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	10.69	10.70	10.66	10.69	10.69	3,800
May 03, 2024	10.53	10.59	10.53	10.57	10.57	8,100
May 02, 2024	10.33	10.43	10.31	10.43	10.43	4,100
May 01, 2024	10.21	10.38	10.18	10.24	10.24	13,100
Apr 30, 2024	10.33	10.33	10.23	10.23	10.23	900
Apr 29, 2024	10.29	10.36	10.29	10.36	10.36	2,400
Apr 26, 2024	10.16	10.32	10.16	10.32	10.32	2,700
Apr 25, 2024	10.09	10.18	10.09	10.11	10.11	9,300
Apr 24, 2024	10.35	10.42	10.29	10.30	10.30	2,600
Apr 23, 2024	10.11	10.29	10.08	10.29	10.29	2,200
Apr 22, 2024	10.07	10.21	10.02	10.17	10.17	7,400
Apr 19, 2024	10.08	10.12	10.02	10.02	10.02	3,100
Apr 18, 2024	10.10	10.11	10.03	10.07	10.07	2,800
Apr 17, 2024	10.24	10.24	10.09	10.10	10.10	1,600
Apr 16, 2024	10.18	10.21	10.07	10.09	10.09	14,400
Apr 15, 2024	10.44	10.51	10.18	10.20	10.20	11,300
Apr 12, 2024	10.31	10.43	10.22	10.33	10.33	56,300
Apr 11, 2024	10.45	10.46	10.34	10.44	10.44	14,400
Apr 10, 2024	10.41	10.51	10.40	10.41	10.41	12,400
Apr 09, 2024	10.67	10.67	10.59	10.61	10.61	3,600
Apr 08, 2024	10.58	10.59	10.53	10.59	10.59	1,400
Apr 05, 2024	10.48	10.63	10.45	10.53	10.53	13,200
Apr 04, 2024	10.61	10.75	10.51	10.53	10.53	14,500
Apr 03, 2024	10.48	10.63	10.48	10.61	10.61	4,200
Apr 02, 2024	10.64	10.64	10.54	10.54	10.54	4,200
Apr 01, 2024	10.69	10.74	10.69	10.69	10.69	11,300
Mar 28, 2024	10.64	10.71	10.64	10.69	10.69	17,500
Mar 27, 2024	10.64	10.64	10.53	10.63	10.63	10,600
Mar 26, 2024	10.62	10.62	10.54	10.54	10.54	8,100
Mar 25, 2024	10.65	10.65	10.51	10.51	10.51	15,800
Mar 22, 2024	10.68	10.68	10.60	10.63	10.63	12,700
Mar 21, 2024	10.60	10.74	10.60	10.74	10.74	4,800
Mar 20, 2024	10.54	10.60	10.54	10.59	10.59	2,100
Mar 19, 2024	10.51	10.51	10.48	10.49	10.49	6,000
Mar 18, 2024	10.55	10.61	10.55	10.56	10.56	9,700
Mar 15, 2024	10.53	10.60	10.52	10.55	10.55	7,300
Mar 14, 2024	10.57	10.60	10.49	10.50	10.50	8,900
Mar 13, 2024	10.65	10.71	10.65	10.67	10.67	7,900
Mar 12, 2024	10.67	10.68	10.60	10.68	10.68	6,700
Mar 11, 2024	10.57	10.60	10.52	10.60	10.60	18,100
Mar 08, 2024	10.63	10.67	10.60	10.64	10.64	36,600
Mar 07, 2024	10.51	10.66	10.51	10.61	10.61	20,400
Mar 06, 2024	10.53	10.56	10.47	10.56	10.56	17,700
Mar 05, 2024	10.56	10.57	10.46	10.46	10.46	6,300
Mar 04, 2024	10.60	10.60	10.56	10.60	10.60	11,700
Mar 01, 2024	10.52	10.59	10.52	10.57	10.57	10,400
Feb 29, 2024	10.47	10.60	10.47	10.59	10.59	5,100
Feb 28, 2024	10.38	10.46	10.38	10.43	10.43	3,000
Feb 27, 2024	10.56	10.56	10.45	10.50	10.50	4,800
Feb 26, 2024	10.48	10.55	10.40	10.50	10.50	10,300
Feb 23, 2024	10.47	10.59	10.47	10.48	10.48	4,200
Feb 22, 2024	10.47	10.53	10.32	10.53	10.53	7,700
Feb 21, 2024	10.51	10.51	10.27	10.29	10.29	16,900
Feb 20, 2024	10.35	10.56	10.32	10.38	10.38	40,200
Feb 16, 2024	10.35	10.40	10.35	10.35	10.35	8,000
Feb 15, 2024	10.20	10.35	10.18	10.34	10.34	12,700
Feb 14, 2024	10.37	10.39	10.13	10.22	10.22	18,800
Feb 13, 2024	10.56	10.56	10.33	10.36	10.36	15,500
Feb 12, 2024	10.45	11.08	10.45	10.65	10.65	63,700
Feb 09, 2024	10.38	10.45	10.37	10.43	10.43	21,500
Feb 08, 2024	10.10	10.41	10.10	10.41	10.41	47,400
Feb 07, 2024	10.05	10.20	10.05	10.14	10.14	48,500
Feb 06, 2024	9.86	10.14	9.86	10.00	10.00	37,100
Feb 05, 2024	9.85	9.91	9.79	9.87	9.87	10,700
Feb 02, 2024	9.88	10.00	9.87	9.96	9.96	25,800
Feb 01, 2024	9.99	10.01	9.94	9.94	9.94	28,900
Jan 31, 2024	10.08	10.08	9.96	9.96	9.96	30,600
Jan 30, 2024	10.09	10.15	10.09	10.13	10.13	4,800
Jan 29, 2024	10.04	10.15	10.01	10.13	10.13	2,900
Jan 26, 2024	10.14	10.14	10.02	10.02	10.02	24,600
Jan 25, 2024	10.14	10.14	10.08	10.09	10.09	45,000
Jan 24, 2024	10.19	10.19	10.08	10.08	10.08	9,100
Jan 23, 2024	10.13	10.13	10.08	10.13	10.13	3,200
Jan 22, 2024	10.03	10.29	10.02	10.13	10.13	62,500
Jan 19, 2024	10.01	10.14	9.84	10.08	10.08	31,700
Jan 18, 2024	9.89	10.01	9.83	10.01	10.01	13,200
Jan 17, 2024	9.86	9.93	9.77	9.82	9.82	13,100
Jan 16, 2024	9.96	10.05	9.90	10.00	10.00	19,200
Jan 12, 2024	10.00	10.05	9.90	10.05	10.05	43,300
Jan 11, 2024	10.08	10.08	9.85	9.98	9.98	55,500
Jan 10, 2024	9.77	10.08	9.69	10.03	10.03	110,400
Jan 09, 2024	9.86	9.86	9.80	9.80	9.80	3,300
Jan 08, 2024	9.64	10.14	9.64	9.91	9.91	58,600
Jan 05, 2024	9.77	9.78	9.69	9.74	9.74	9,500
Jan 04, 2024	9.69	10.08	9.62	9.72	9.72	64,700
Jan 03, 2024	9.60	9.86	9.60	9.73	9.73	37,500
Jan 02, 2024	9.68	9.84	9.68	9.74	9.74	48,400
Dec 29, 2023	9.79	9.79	9.75	9.75	9.75	14,100
Dec 28, 2023	9.76	9.86	9.76	9.83	9.83	7,300
Dec 27, 2023	9.66	9.88	9.66	9.79	9.79	30,000
Dec 26, 2023	9.61	9.75	9.61	9.72	9.72	7,700
Dec 22, 2023	9.65	9.70	9.56	9.63	9.63	11,800
Dec 21, 2023	9.49	9.58	9.49	9.57	9.57	4,900
Dec 20, 2023	9.63	9.63	9.39	9.44	9.44	63,100
Dec 19, 2023	9.50	9.62	9.39	9.55	9.55	26,400
Dec 18, 2023	9.58	9.59	9.50	9.50	9.50	10,200
Dec 15, 2023	9.55	9.68	9.55	9.55	9.55	3,200
Dec 14, 2023	9.43	9.55	9.43	9.54	9.54	21,300
Dec 13, 2023	9.14	9.41	9.14	9.38	9.38	47,300
Dec 12, 2023	9.18	9.31	9.13	9.27	9.27	31,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7313-0.0008(-0.11%)

CRUDE OIL78.04-0.44(-0.56%)

Bitcoin CAD87,060.93+136.52(+0.16%)

STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Royce Global Value Trust, Inc. (RGT)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7313
-0.0008(-0.11%)

CRUDE OIL
78.04
-0.44(-0.56%)

Bitcoin CAD
87,060.93
+136.52(+0.16%)