Royce Global Stock Price History
NYSE: RGTFinanceTrusts Except Educational Religious and CharitableUSD
14.28+0.13 (+0.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RGT price history at a glance
The price history for Royce Global (RGT) on this page begins on October 7, 2013, when the stock closed at $8.54; it most recently closed at $14.28 on October 5, 2026. The highest price in this record is $17.63, reached on December 6, 2021; the latest close is 19.0% below that peak. Across the 12 complete calendar years in the table, RGT finished higher in 7 and lower in 5. Its best year was 2017 (+34.5%) and its worst was 2022 (-34.1%).
Over roughly 13 years the share price changed +67.2%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, RGT has gained 12.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $17.63
- Date of high
- Dec 6, 2021
- Low since 2013
- $6.08
- Date of low
- Jan 18, 2016
- 52-week high
- $15.79
- 52-week low
- $12.01
- IPO year
- 2013
- Last close
- $14.28
RGT returns
1 week
+0.28%
1 month
-4.55%
3 months
-1.11%
6 months
+0.92%
Year to date
+8.92%
1 year
+12.62%
3 years
+69.80%
5 years
-9.28%
RGT price return, excluding dividends.
RGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.28 | +9.34% |
| 2025 | 13.06 | +20.15% |
| 2024 | 10.87 | +11.49% |
| 2023 | 9.75 | +12.72% |
| 2022 | 8.65 | -34.07% |
| 2021 | 13.12 | -1.80% |
| 2020 | 13.36 | +13.99% |
| 2019 | 11.72 | +32.13% |
| 2018 | 8.87 | -17.95% |
| 2017 | 10.81 | +34.45% |
| 2016 | 8.04 | +7.92% |
| 2015 | 7.45 | -7.57% |
| 2014 | 8.06 | -8.51% |
| 2013* | 8.81 | +3.16% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
RGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.30 | 14.36 | 14.16 | 14.28 | +0.92% | |
| 14.13 | 14.24 | 14.10 | 14.15 | -0.70% | |
| 14.27 | 14.33 | 14.24 | 14.25 | -1.18% | |
| 14.31 | 14.44 | 14.31 | 14.42 | +0.91% | |
| 14.22 | 14.34 | 14.12 | 14.29 | +0.35% | |
| 14.30 | 14.35 | 14.24 | 14.24 | +0.14% | |
| 14.18 | 14.22 | 14.15 | 14.22 | -0.14% | |
| 14.34 | 14.34 | 14.20 | 14.24 | -0.35% | |
| 14.32 | 14.32 | 14.20 | 14.29 | +0.21% | |
| 14.41 | 14.81 | 14.22 | 14.26 | -1.52% | |
| 14.42 | 14.57 | 14.42 | 14.48 | -0.14% | |
| 14.48 | 14.50 | 14.43 | 14.50 | -0.07% | |
| 14.63 | 14.75 | 14.44 | 14.51 | -0.96% | |
| 14.40 | 14.71 | 14.40 | 14.65 | +0.55% | |
| 14.38 | 14.64 | 14.38 | 14.57 | +1.53% | |
| 14.31 | 14.40 | 14.24 | 14.35 | 0.00% | |
| 14.31 | 14.54 | 14.31 | 14.35 | +0.70% | |
| 14.42 | 14.42 | 14.25 | 14.25 | -0.21% | |
| 14.32 | 14.39 | 14.19 | 14.28 | -0.97% | |
| 14.48 | 14.75 | 14.38 | 14.42 | -1.30% | |
| 14.69 | 14.83 | 14.54 | 14.61 | +1.04% | |
| 14.90 | 15.06 | 14.43 | 14.46 | -3.34% | |
| 15.06 | 15.10 | 14.89 | 14.96 | -1.45% | |
| 15.14 | 15.18 | 15.14 | 15.18 | +0.20% | |
| 15.26 | 15.26 | 15.13 | 15.15 | -0.79% | |
| 15.20 | 15.29 | 15.19 | 15.27 | +0.53% | |
| 15.09 | 15.23 | 15.02 | 15.19 | +0.60% | |
| 15.24 | 15.46 | 15.00 | 15.10 | -1.44% | |
| 15.21 | 15.68 | 15.21 | 15.32 | -0.13% | |
| 15.70 | 15.79 | 15.27 | 15.34 | -1.22% | |
| 15.54 | 15.79 | 15.35 | 15.53 | +0.26% | |
| 15.48 | 15.65 | 15.39 | 15.49 | 0.00% | |
| 15.45 | 15.62 | 15.37 | 15.49 | +0.39% | |
| 15.47 | 15.47 | 15.20 | 15.43 | +0.65% | |
| 15.20 | 15.65 | 15.20 | 15.33 | +0.39% | |
| 15.25 | 15.40 | 15.18 | 15.27 | -0.59% | |
| 15.65 | 15.65 | 15.21 | 15.36 | +0.66% | |
| 15.41 | 15.59 | 15.16 | 15.26 | -0.07% | |
| 15.36 | 15.60 | 15.27 | 15.27 | -0.52% | |
| 15.31 | 15.48 | 15.31 | 15.35 | 0.00% | |
| 15.26 | 15.51 | 15.26 | 15.35 | -0.20% | |
| 15.49 | 15.65 | 15.30 | 15.38 | -0.13% | |
| 15.42 | 15.60 | 15.28 | 15.40 | -0.52% | |
| 15.41 | 15.62 | 15.39 | 15.48 | -0.64% | |
| 15.54 | 15.65 | 15.25 | 15.58 | +0.39% | |
| 15.27 | 15.64 | 15.27 | 15.52 | +0.65% | |
| 15.44 | 15.59 | 15.30 | 15.42 | +0.33% | |
| 15.20 | 15.44 | 15.17 | 15.37 | +0.99% | |
| 15.11 | 15.22 | 15.07 | 15.22 | +0.66% | |
| 15.10 | 15.21 | 14.94 | 15.12 | +0.47% | |
| 14.79 | 15.13 | 14.79 | 15.05 | +1.28% | |
| 14.79 | 14.94 | 14.73 | 14.86 | +0.41% | |
| 14.86 | 14.88 | 14.75 | 14.80 | -0.07% | |
| 14.71 | 14.81 | 14.71 | 14.81 | +1.51% | |
| 14.66 | 14.66 | 14.57 | 14.59 | +0.34% | |
| 14.65 | 14.69 | 14.54 | 14.54 | -1.16% | |
| 14.72 | 14.79 | 14.70 | 14.71 | -0.68% | |
| 14.65 | 14.85 | 14.64 | 14.81 | +1.16% | |
| 14.65 | 14.86 | 14.57 | 14.64 | -0.41% | |
| 14.57 | 14.88 | 14.55 | 14.70 | +0.62% | |
| 14.55 | 14.85 | 14.52 | 14.61 | -0.41% | |
| 14.64 | 14.87 | 14.57 | 14.67 | +0.55% | |
| 14.54 | 14.81 | 14.47 | 14.59 | +1.46% | |
| 14.50 | 14.50 | 14.37 | 14.38 | -0.42% | |
| 14.46 | 14.78 | 14.43 | 14.44 | -0.96% | |
| 14.65 | 14.65 | 14.44 | 14.58 | +1.60% | |
| 14.35 | 14.58 | 14.35 | 14.35 | -0.90% | |
| 14.65 | 14.65 | 14.44 | 14.48 | -0.82% | |
| 14.42 | 14.66 | 14.42 | 14.60 | +1.32% | |
| 14.51 | 14.59 | 14.27 | 14.41 | +0.07% | |
| 14.25 | 14.56 | 14.25 | 14.40 | +1.19% | |
| 14.16 | 14.58 | 14.11 | 14.23 | +0.35% | |
| 14.26 | 14.45 | 14.05 | 14.18 | +0.14% | |
| 14.19 | 14.34 | 14.02 | 14.16 | -0.21% | |
| 14.23 | 14.42 | 14.08 | 14.19 | +0.71% | |
| 14.16 | 14.28 | 14.09 | 14.09 | -0.28% | |
| 14.21 | 14.35 | 14.13 | 14.13 | -1.60% | |
| 14.49 | 14.49 | 14.26 | 14.36 | -0.62% | |
| 14.64 | 14.64 | 14.38 | 14.45 | +0.14% | |
| 14.61 | 14.66 | 14.42 | 14.43 | -0.48% | |
| 14.89 | 14.89 | 14.50 | 14.50 | -1.02% | |
| 14.67 | 14.75 | 14.50 | 14.65 | +1.38% | |
| 14.31 | 14.51 | 14.23 | 14.45 | +0.84% | |
| 14.11 | 14.40 | 14.04 | 14.33 | +1.34% | |
| 14.16 | 14.29 | 14.13 | 14.14 | 0.00% | |
| 14.21 | 14.21 | 13.98 | 14.14 | +0.57% | |
| 14.25 | 14.43 | 14.03 | 14.06 | +0.29% | |
| 14.34 | 14.44 | 14.02 | 14.02 | -2.71% | |
| 14.31 | 14.51 | 14.25 | 14.41 | +0.77% | |
| 14.30 | 14.55 | 14.30 | 14.30 | -0.83% | |
| 14.27 | 14.53 | 14.27 | 14.42 | +0.07% | |
| 14.48 | 14.55 | 14.32 | 14.41 | -0.55% | |
| 14.39 | 14.80 | 14.39 | 14.49 | +0.28% | |
| 14.33 | 14.47 | 14.31 | 14.45 | +0.42% | |
| 14.41 | 14.55 | 14.37 | 14.39 | +0.49% | |
| 14.32 | 14.37 | 14.27 | 14.32 | +1.34% | |
| 14.12 | 14.46 | 14.11 | 14.13 | -0.14% | |
| 14.11 | 14.21 | 13.96 | 14.15 | +0.35% | |
| 14.14 | 14.14 | 14.02 | 14.10 | +0.71% | |
| 14.05 | 14.06 | 13.99 | 14.00 | -0.92% | |
| 14.12 | 14.21 | 14.08 | 14.13 | -0.70% | |
| 14.20 | 14.32 | 14.16 | 14.23 | -1.32% | |
| 14.29 | 14.50 | 14.27 | 14.42 | +0.28% | |
| 14.29 | 14.63 | 14.29 | 14.38 | 0.00% | |
| 14.44 | 14.54 | 14.32 | 14.38 | -1.24% | |
| 14.61 | 14.69 | 14.55 | 14.56 | +0.07% | |
| 14.45 | 14.69 | 14.45 | 14.55 | +0.83% | |
| 14.68 | 14.71 | 14.43 | 14.43 | -1.23% | |
| 14.47 | 14.66 | 14.47 | 14.61 | +1.67% | |
| 14.31 | 14.64 | 14.31 | 14.37 | +1.34% | |
| 14.31 | 14.50 | 14.18 | 14.18 | -1.32% | |
| 14.34 | 14.53 | 14.34 | 14.37 | +0.21% | |
| 14.23 | 14.51 | 14.23 | 14.34 | +0.84% | |
| 14.43 | 14.43 | 14.11 | 14.22 | -0.21% | |
| 14.28 | 14.46 | 14.23 | 14.25 | -1.04% | |
| 14.39 | 14.58 | 14.39 | 14.40 | -0.62% | |
| 14.47 | 14.53 | 14.42 | 14.49 | +0.76% | |
| 14.52 | 14.68 | 14.34 | 14.38 | -1.98% | |
| 14.69 | 14.73 | 14.60 | 14.67 | +0.20% | |
| 14.68 | 14.79 | 14.64 | 14.64 | -0.81% | |
| 14.68 | 14.95 | 14.58 | 14.76 | +1.10% | |
| 14.57 | 14.83 | 14.47 | 14.60 | +0.97% | |
| 14.39 | 14.46 | 14.31 | 14.46 | -0.55% | |
| 14.49 | 14.59 | 14.47 | 14.54 | +0.28% | |
| 14.30 | 14.56 | 14.30 | 14.50 | +1.68% | |
| 14.15 | 14.30 | 13.95 | 14.26 | +0.78% | |
| 14.21 | 14.25 | 14.08 | 14.15 | +0.35% | |
| 14.05 | 14.27 | 13.88 | 14.10 | +1.15% | |
| 13.85 | 14.11 | 13.75 | 13.94 | +3.64% | |
| 13.38 | 13.45 | 13.36 | 13.45 | -0.81% | |
| 13.55 | 13.57 | 13.51 | 13.56 | +0.44% | |
| 13.42 | 13.53 | 13.37 | 13.50 | -0.52% | |
| 13.48 | 13.62 | 13.44 | 13.57 | +1.57% | |
| 13.24 | 13.39 | 13.07 | 13.36 | +2.77% | |
| 13.15 | 13.18 | 12.96 | 13.00 | -0.69% | |
| 13.19 | 13.19 | 13.05 | 13.09 | -1.21% | |
| 13.41 | 13.41 | 13.25 | 13.25 | -2.14% | |
| 13.42 | 13.62 | 13.42 | 13.54 | +1.35% | |
| 13.24 | 13.36 | 13.24 | 13.36 | 0.00% | |
| 13.56 | 13.66 | 13.18 | 13.36 | +0.68% | |
| 13.33 | 13.41 | 13.27 | 13.27 | -1.56% | |
| 13.44 | 13.54 | 13.37 | 13.48 | -0.74% | |
| 13.68 | 13.68 | 13.56 | 13.58 | -0.66% | |
| 13.82 | 13.84 | 13.67 | 13.67 | -0.87% | |
| 13.96 | 14.02 | 13.75 | 13.79 | +0.58% | |
| 13.79 | 14.14 | 13.70 | 13.71 | -0.94% | |
| 13.92 | 13.92 | 13.74 | 13.84 | -0.79% | |
| 13.94 | 14.05 | 13.90 | 13.95 | +0.36% | |
| 13.97 | 14.05 | 13.82 | 13.90 | -0.22% | |
| 13.84 | 13.95 | 13.69 | 13.93 | -0.43% | |
| 14.23 | 14.23 | 13.98 | 13.99 | -1.48% | |
| 14.30 | 14.37 | 14.11 | 14.20 | -1.18% | |
| 14.25 | 14.39 | 14.10 | 14.37 | +0.98% | |
| 14.28 | 14.28 | 14.02 | 14.23 | -1.52% | |
| 14.30 | 14.65 | 14.30 | 14.45 | +0.14% | |
| 14.49 | 14.55 | 14.43 | 14.43 | -0.21% | |
| 14.51 | 14.53 | 14.41 | 14.46 | -0.96% | |
| 14.61 | 14.62 | 14.53 | 14.60 | +0.48% | |
| 14.40 | 14.60 | 14.40 | 14.53 | +0.83% | |
| 14.45 | 14.49 | 14.39 | 14.41 | -0.35% | |
| 14.55 | 14.55 | 14.40 | 14.46 | +0.91% | |
| 14.31 | 14.55 | 14.28 | 14.33 | -0.28% | |
| 14.47 | 14.47 | 14.35 | 14.37 | +0.07% | |
| 14.28 | 14.52 | 14.23 | 14.36 | +0.14% | |
| 14.28 | 14.43 | 14.27 | 14.34 | +0.14% | |
| 14.50 | 14.99 | 14.28 | 14.32 | -1.58% | |
| 14.55 | 14.56 | 14.50 | 14.55 | +0.41% | |
| 14.42 | 14.51 | 14.42 | 14.49 | +0.76% | |
| 14.17 | 14.46 | 14.17 | 14.38 | +0.49% | |
| 14.18 | 14.31 | 13.95 | 14.31 | +2.58% | |
| 13.94 | 14.14 | 13.94 | 13.95 | -0.64% | |
| 14.21 | 14.21 | 13.96 | 14.04 | -1.47% | |
| 14.37 | 14.44 | 14.20 | 14.25 | -0.63% | |
| 14.59 | 14.85 | 14.32 | 14.34 | -1.58% | |
| 14.69 | 14.69 | 14.39 | 14.57 | -2.28% | |
| 14.23 | 14.91 | 14.10 | 14.91 | +5.82% | |
| 14.05 | 14.11 | 13.99 | 14.09 | +0.43% | |
| 14.03 | 14.08 | 14.01 | 14.03 | 0.00% | |
| 13.99 | 14.06 | 13.97 | 14.03 | +0.21% | |
| 13.98 | 14.05 | 13.95 | 14.00 | +0.57% | |
| 13.92 | 13.93 | 13.79 | 13.92 | +1.31% | |
| 13.69 | 13.80 | 13.69 | 13.74 | +1.03% | |
| 13.62 | 13.67 | 13.60 | 13.60 | -0.73% | |
| 13.81 | 13.81 | 13.67 | 13.70 | -0.44% | |
| 13.64 | 13.81 | 13.64 | 13.76 | +1.18% | |
| 13.56 | 13.64 | 13.56 | 13.60 | +0.44% | |
| 13.50 | 13.66 | 13.46 | 13.54 | +0.30% | |
| 13.44 | 13.55 | 13.40 | 13.50 | +0.45% | |
| 13.32 | 13.45 | 13.32 | 13.44 | +1.59% | |
| 13.26 | 13.27 | 13.16 | 13.23 | 0.00% | |
| 13.26 | 13.28 | 13.19 | 13.23 | +0.46% | |
| 13.14 | 13.23 | 13.14 | 13.17 | +1.00% | |
| 13.06 | 13.17 | 13.01 | 13.04 | -0.15% | |
| 13.15 | 13.17 | 12.93 | 13.06 | -0.38% | |
| 13.14 | 13.18 | 13.05 | 13.11 | -0.38% | |
| 13.09 | 13.20 | 13.02 | 13.16 | +0.15% | |
| 13.20 | 13.22 | 12.99 | 13.14 | -0.45% | |
| 13.18 | 13.23 | 13.18 | 13.20 | -0.08% | |
| 13.14 | 13.21 | 13.14 | 13.21 | +0.53% | |
| 12.97 | 13.14 | 12.97 | 13.14 | +1.15% | |
| 12.97 | 13.13 | 12.97 | 12.99 | 0.00% | |
| 12.95 | 13.00 | 12.87 | 12.99 | +0.70% | |
| 12.84 | 12.94 | 12.84 | 12.90 | +1.02% | |
| 12.81 | 12.86 | 12.72 | 12.77 | 0.00% | |
| 12.75 | 12.80 | 12.75 | 12.77 | -0.16% | |
| 12.78 | 12.92 | 12.74 | 12.79 | +0.39% | |
| 12.81 | 12.81 | 12.73 | 12.74 | -0.62% | |
| 12.68 | 12.82 | 12.68 | 12.82 | -0.54% | |
| 12.86 | 12.91 | 12.69 | 12.89 | +0.55% | |
| 12.78 | 12.84 | 12.73 | 12.82 | +0.16% | |
| 12.86 | 12.86 | 12.74 | 12.80 | +0.08% | |
| 12.82 | 12.92 | 12.76 | 12.79 | +0.16% | |
| 12.68 | 12.81 | 12.66 | 12.77 | +0.79% | |
| 12.62 | 12.69 | 12.62 | 12.67 | +0.32% | |
| 12.63 | 12.66 | 12.60 | 12.63 | -0.32% | |
| 12.65 | 12.67 | 12.42 | 12.67 | +0.16% | |
| 12.58 | 12.70 | 12.57 | 12.65 | +1.04% | |
| 12.52 | 12.53 | 12.48 | 12.52 | +0.81% | |
| 12.26 | 12.44 | 12.26 | 12.42 | +1.06% | |
| 12.22 | 12.30 | 12.19 | 12.29 | +0.90% | |
| 12.11 | 12.18 | 12.04 | 12.18 | +1.16% | |
| 12.26 | 12.37 | 12.01 | 12.04 | -0.99% | |
| 12.13 | 12.24 | 12.13 | 12.16 | -0.08% | |
| 12.24 | 12.24 | 12.14 | 12.17 | -0.81% | |
| 12.40 | 12.43 | 12.27 | 12.27 | -1.60% | |
| 12.43 | 12.56 | 12.40 | 12.47 | -0.24% | |
| 12.60 | 12.60 | 12.47 | 12.50 | -0.24% | |
| 12.54 | 12.57 | 12.49 | 12.53 | +0.32% | |
| 12.42 | 12.57 | 12.41 | 12.49 | +0.32% | |
| 12.57 | 12.60 | 12.41 | 12.45 | +0.08% | |
| 12.44 | 12.49 | 12.40 | 12.44 | -0.56% | |
| 12.59 | 12.69 | 12.50 | 12.51 | -0.87% | |
| 12.69 | 12.76 | 12.59 | 12.62 | -0.47% | |
| 12.63 | 12.72 | 12.63 | 12.68 | -1.17% | |
| 12.88 | 12.91 | 12.81 | 12.83 | +0.23% | |
| 12.85 | 12.85 | 12.77 | 12.80 | +0.16% | |
| 12.74 | 12.82 | 12.73 | 12.78 | -0.62% | |
| 12.90 | 13.00 | 12.81 | 12.86 | -0.54% | |
| 12.97 | 12.98 | 12.87 | 12.93 | -0.46% | |
| 12.92 | 13.06 | 12.92 | 12.99 | +0.46% | |
| 12.89 | 13.08 | 12.87 | 12.93 | +1.02% | |
| 12.81 | 12.94 | 12.77 | 12.80 | +0.55% | |
| 12.89 | 12.91 | 12.68 | 12.73 | -0.86% | |
| 12.89 | 12.89 | 12.81 | 12.84 | -0.85% | |
| 12.93 | 12.98 | 12.92 | 12.95 | +0.31% | |
| 12.88 | 12.94 | 12.88 | 12.91 | +0.08% | |
| 13.07 | 13.09 | 12.86 | 12.90 | -1.98% | |
| 12.85 | 13.16 | 12.85 | 13.16 | +2.17% | |
| 12.47 | 12.93 | 12.47 | 12.88 | +0.23% | |
| 12.67 | 13.06 | 12.67 | 12.85 | +1.34% | |
| 13.02 | 13.02 | 12.64 | 12.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGT chart for longer ranges.