Stockscreener 앱 받기
11.48
0.79%
0.09
시간 외 거래:
11.48
Royce Global Trust Inc 주식 (RGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $11.50 | $11.44 | $0.06 | 11,182.0 | +0.79% |
| 2024-11-04 | $11.44 | $11.29 | $0.145 | 2,208.0 | +0.00% |
| 2024-11-01 | $11.60 | $11.20 | $0.395 | 19,040.0 | -0.96% |
| 2024-10-31 | $11.55 | $11.47 | $0.0784 | 3,532.0 | -0.39% |
| 2024-10-30 | $11.55 | $11.51 | $0.045 | 2,723.0 | +0.35% |
| 2024-10-29 | $11.59 | $11.49 | $0.0959 | 3,597.0 | -0.68% |
| 2024-10-28 | $11.60 | $11.48 | $0.115 | 7,429.0 | +0.20% |
| 2024-10-25 | $11.62 | $11.53 | $0.0857 | 14,595.0 | +1.23% |
| 2024-10-24 | $11.56 | $11.42 | $0.1399 | 1,486.0 | -0.13% |
| 2024-10-23 | $11.52 | $11.38 | $0.14 | 8,951.0 | -1.51% |
| 2024-10-22 | $11.62 | $11.45 | $0.1668 | 2,430.0 | +0.22% |
| 2024-10-21 | $11.67 | $11.53 | $0.139 | 3,148.0 | -1.16% |
| 2024-10-18 | $11.77 | $11.70 | $0.0747 | 1,804.0 | +0.69% |
| 2024-10-17 | $11.71 | $11.63 | $0.08 | 2,085.0 | -0.51% |
| 2024-10-16 | $11.70 | $11.62 | $0.08 | 3,297.0 | +1.21% |
| 2024-10-15 | $11.66 | $11.47 | $0.19 | 2,102.0 | -1.20% |
| 2024-10-14 | $11.70 | $11.62 | $0.08 | 3,759.0 | +0.95% |
| 2024-10-11 | $11.67 | $11.54 | $0.13 | 19,981.0 | +0.00% |
| 2024-10-10 | $11.59 | $11.50 | $0.0898 | 2,814.0 | -0.17% |
| 2024-10-09 | $11.62 | $11.58 | $0.04 | 8,923.0 | +0.05% |
| 2024-10-08 | $11.66 | $11.60 | $0.0599 | 5,093.0 | +0.29% |
Royce Global Trust Inc 주식 (RGT) 연도별 가격 이력
이 심층 분석에서는 Royce Global Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royce Global Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royce Global Trust Inc 주식 (RGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.60 | $11.20 | $0.395 | 43,612.0 | -0.17% |
| 2024-10 | $11.77 | $11.38 | $0.3947 | 126,205.0 | -0.86% |
| 2024-09 | $11.77 | $10.95 | $0.82 | 116,492.0 | -0.47% |
| 2024-08 | $11.91 | $10.81 | $1.10 | 124,311.0 | -0.47% |
| 2024-07 | $11.89 | $11.01 | $0.88 | 131,067.0 | +5.31% |
| 2024-06 | $11.83 | $10.89 | $0.94 | 177,738.0 | -3.30% |
| 2024-05 | $11.60 | $10.18 | $1.42 | 367,226.0 | +12.41% |
| 2024-04 | $10.75 | $10.02 | $0.73 | 195,841.0 | -4.30% |
| 2024-03 | $10.74 | $10.46 | $0.28 | 239,104.0 | +0.94% |
| 2024-02 | $11.08 | $9.79 | $1.29 | 430,869.0 | +6.33% |
| 2024-01 | $10.29 | $9.60 | $0.69 | 691,010.0 | +2.15% |
Royce Global Trust Inc 주식 (RGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.88 | $8.98 | $0.8929 | 690,909.0 | +5.86% |
| 2023-11 | $9.27 | $8.08 | $1.19 | 256,408.0 | +14.38% |
| 2023-10 | $8.69 | $7.84 | $0.85 | 190,606.0 | -7.56% |
| 2023-09 | $9.23 | $8.62 | $0.61 | 129,578.0 | -4.91% |
| 2023-08 | $9.36 | $8.90 | $0.46 | 187,812.0 | -2.66% |
| 2023-07 | $9.61 | $8.96 | $0.6497 | 158,336.0 | +1.84% |
| 2023-06 | $9.39 | $8.72 | $0.665 | 224,066.0 | +6.67% |
| 2023-05 | $8.90 | $8.54 | $0.36 | 247,037.0 | -1.00% |
| 2023-04 | $9.00 | $8.54 | $0.46 | 298,015.0 | -2.78% |
| 2023-03 | $9.59 | $8.08 | $1.51 | 373,855.0 | -4.26% |
| 2023-02 | $10.05 | $9.30 | $0.75 | 152,840.0 | -2.29% |
| 2023-01 | $9.62 | $8.68 | $0.94 | 173,227.0 | +11.21% |
Royce Global Trust Inc 주식 (RGT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.61 | $8.50 | $1.11 | 456,479.0 | -9.23% |
| 2022-11 | $9.57 | $8.42 | $1.15 | 286,806.0 | +8.30% |
| 2022-10 | $9.01 | $7.91 | $1.10 | 259,420.0 | +9.73% |
| 2022-09 | $9.38 | $7.89 | $1.49 | 310,159.0 | -11.77% |
| 2022-08 | $10.23 | $9.07 | $1.16 | 215,720.0 | -5.61% |
| 2022-07 | $9.68 | $8.79 | $0.89 | 147,554.0 | +7.96% |
| 2022-06 | $10.08 | $8.69 | $1.39 | 209,814.0 | -10.44% |
| 2022-05 | $10.39 | $9.01 | $1.38 | 311,502.0 | -1.87% |
| 2022-04 | $11.47 | $10.08 | $1.40 | 283,601.0 | -10.65% |
| 2022-03 | $11.44 | $10.33 | $1.11 | 215,620.0 | +1.34% |
| 2022-02 | $11.94 | $10.61 | $1.33 | 163,559.0 | -1.84% |
| 2022-01 | $13.32 | $11.31 | $2.01 | 227,843.0 | -12.96% |
1.66%
자본화:
|
볼륨(24시간):