Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jun 30, 2020 8.625 8.731 8.602 8.723 22,415 +0.06(+0.70%)
Jun 29, 2020 8.550 8.685 8.550 8.663 5,447 +0.15(+1.77%)
Jun 26, 2020 8.520 8.727 8.369 8.512 34,485 -0.08(-0.96%)
Jun 25, 2020 8.595 8.618 8.547 8.595 24,528 +0.04(+0.44%)
Jun 24, 2020 8.793 8.793 8.553 8.557 21,382 -0.20(-2.24%)
Jun 23, 2020 8.814 8.828 8.746 8.753 8,235 +0.05(+0.61%)
Jun 22, 2020 8.655 8.700 8.610 8.700 29,409 +0.06(+0.74%)
Jun 19, 2020 8.670 8.719 8.618 8.636 5,703 -0.01(-0.13%)
Jun 18, 2020 8.640 8.734 8.625 8.648 12,874 -0.01(-0.09%)
Jun 17, 2020 8.700 8.731 8.655 8.655 16,208 -0.02(-0.17%)
Jun 16, 2020 8.731 8.731 8.587 8.670 45,411 +0.20(+2.40%)
Jun 15, 2020 8.271 8.520 8.180 8.467 24,670 +0.04(+0.45%)
Jun 12, 2020 8.550 8.580 8.316 8.429 7,692 +0.18(+2.19%)
Jun 11, 2020 8.587 8.587 8.248 8.248 36,074 -0.59(-6.72%)
Jun 10, 2020 8.873 8.897 8.836 8.843 6,338 -0.10(-1.11%)
Jun 09, 2020 8.912 8.974 8.836 8.942 9,151 -0.10(-1.08%)
Jun 08, 2020 8.964 9.047 8.904 9.040 19,920 +0.09(+1.01%)
Jun 05, 2020 8.897 9.040 8.897 8.949 59,420 +0.10(+1.11%)
Jun 04, 2020 8.836 8.860 8.829 8.851 40,698 +0.02(+0.17%)
Jun 03, 2020 8.678 8.859 8.678 8.836 40,578 +0.13(+1.52%)
Jun 02, 2020 8.580 8.738 8.565 8.704 49,985 +0.09(+1.01%)
Jun 01, 2020 8.497 8.640 8.489 8.618 77,594 +0.15(+1.78%)
May 29, 2020 8.482 8.512 8.399 8.467 126,269 -0.03(-0.35%)
May 28, 2020 8.474 8.625 8.474 8.497 95,393 +0.07(+0.80%)
May 27, 2020 8.339 8.463 8.293 8.429 65,627 +0.19(+2.29%)
May 26, 2020 8.286 8.331 8.229 8.241 31,527 +0.14(+1.77%)
May 22, 2020 8.007 8.105 8.007 8.097 68,307 +0.05(+0.66%)
May 21, 2020 8.029 8.109 8.007 8.045 14,814 -0.01(-0.09%)
May 20, 2020 8.029 8.105 7.977 8.052 46,679 +0.07(+0.85%)
May 19, 2020 7.901 8.060 7.901 7.984 40,801 +0.06(+0.76%)
May 18, 2020 7.766 7.980 7.758 7.924 62,315 +0.27(+3.55%)
May 15, 2020 7.449 7.653 7.419 7.653 77,990 +0.14(+1.81%)
May 14, 2020 7.306 7.524 7.200 7.517 79,913 +0.02(+0.20%)
May 13, 2020 7.502 7.532 7.380 7.502 33,277 -0.02(-0.30%)
May 12, 2020 7.524 7.577 7.494 7.524 46,951 +0.00(+0.00%)
May 11, 2020 7.532 7.562 7.464 7.524 6,231 -0.02(-0.20%)
May 08, 2020 7.532 7.600 7.517 7.539 22,017 +0.07(+1.00%)
May 07, 2020 7.502 7.502 7.389 7.465 7,971 +0.07(+0.93%)
May 06, 2020 7.479 7.479 7.396 7.396 6,480 -0.02(-0.20%)
May 05, 2020 7.306 7.471 7.306 7.411 5,331 +0.10(+1.34%)
May 04, 2020 7.351 7.351 7.208 7.313 16,235 -0.08(-1.02%)
May 01, 2020 7.539 7.570 7.389 7.389 19,364 -0.23(-2.97%)
Apr 30, 2020 7.720 7.720 7.577 7.615 80,484 -0.11(-1.37%)
Apr 29, 2020 7.389 7.766 7.389 7.720 36,000 +0.33(+4.49%)
Apr 28, 2020 7.283 7.389 7.283 7.389 42,298 +0.19(+2.62%)
Apr 27, 2020 7.012 7.223 7.012 7.200 64,384 +0.17(+2.47%)
Apr 24, 2020 7.049 7.155 7.008 7.027 239,673 +0.08(+1.08%)
Apr 23, 2020 6.816 7.229 6.802 6.951 182,483 +0.14(+2.05%)
Apr 22, 2020 6.770 6.823 6.710 6.812 481,931 +0.21(+3.14%)
Apr 21, 2020 6.567 6.608 6.545 6.605 14,316 -0.05(-0.79%)
Apr 20, 2020 6.589 6.823 6.589 6.657 73,394 -0.07(-1.01%)
Apr 17, 2020 6.665 6.763 6.635 6.725 43,902 +0.20(+3.12%)
Apr 16, 2020 6.522 6.580 6.522 6.522 22,511 -0.03(-0.46%)
Apr 15, 2020 6.522 6.568 6.454 6.552 16,104 -0.17(-2.47%)
Apr 14, 2020 6.831 6.941 6.605 6.718 76,224 -0.11(-1.66%)
Apr 13, 2020 6.710 6.831 6.492 6.831 50,869 +0.02(+0.22%)
Apr 09, 2020 6.582 6.816 6.582 6.816 16,579 +0.23(+3.55%)
Apr 08, 2020 6.273 6.582 6.273 6.582 55,825 +0.38(+6.08%)
Apr 07, 2020 6.228 6.484 6.191 6.205 41,881 +0.07(+1.11%)
Apr 06, 2020 5.964 6.152 5.896 6.137 29,148 +0.29(+5.03%)
Apr 03, 2020 5.992 5.992 5.790 5.843 20,160 -0.15(-2.52%)
Apr 02, 2020 5.828 6.031 5.828 5.994 23,455 +0.11(+1.79%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.