Royal Gold Inc (NQ: RGLD )

139.14 -1.12 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.78 24.69 23.70 24.48 301,000 +0.37(+1.52%)
Oct 30, 2006 23.78 24.27 23.78 24.12 292,359 +0.38(+1.61%)
Oct 27, 2006 23.81 24.24 23.73 23.73 287,139 -0.09(-0.38%)
Oct 26, 2006 23.85 24.05 23.46 23.83 367,416 +0.10(+0.42%)
Oct 25, 2006 23.07 23.74 22.89 23.73 470,426 +0.60(+2.59%)
Oct 24, 2006 22.89 23.30 22.59 23.13 246,666 +0.02(+0.11%)
Oct 23, 2006 22.99 23.17 22.59 23.10 383,219 -0.07(-0.32%)
Oct 20, 2006 23.95 23.95 23.14 23.18 278,326 -0.66(-2.76%)
Oct 19, 2006 22.95 23.87 22.95 23.83 308,808 +0.94(+4.10%)
Oct 18, 2006 23.77 23.88 22.85 22.89 349,370 -0.82(-3.44%)
Oct 17, 2006 23.45 23.76 22.95 23.71 267,150 +0.06(+0.25%)
Oct 16, 2006 23.53 23.78 23.12 23.65 285,380 +0.24(+1.03%)
Oct 13, 2006 23.09 23.53 23.04 23.41 280,860 +0.60(+2.62%)
Oct 12, 2006 22.13 22.84 22.05 22.81 280,579 +0.77(+3.47%)
Oct 11, 2006 22.08 22.40 21.93 22.05 314,908 -0.03(-0.15%)
Oct 10, 2006 21.83 22.42 21.50 22.08 311,182 +0.19(+0.87%)
Oct 09, 2006 22.30 22.45 21.78 21.89 298,467 -0.14(-0.64%)
Oct 06, 2006 21.48 22.25 21.48 22.03 369,392 -0.07(-0.30%)
Oct 05, 2006 21.60 22.20 21.58 22.10 413,281 +0.92(+4.36%)
Oct 04, 2006 20.90 21.39 20.06 21.17 669,064 +0.38(+1.84%)
Oct 03, 2006 21.87 21.87 20.59 20.79 706,523 -1.46(-6.58%)
Oct 02, 2006 22.45 22.79 22.16 22.25 241,290 -0.31(-1.36%)
Sep 29, 2006 22.79 23.11 22.43 22.56 245,541 -0.28(-1.24%)
Sep 28, 2006 23.48 23.63 22.79 22.84 250,096 -0.48(-2.07%)
Sep 27, 2006 22.44 23.43 22.44 23.33 473,131 +0.90(+4.00%)
Sep 26, 2006 21.76 22.55 21.61 22.43 259,083 +0.57(+2.59%)
Sep 25, 2006 22.39 22.39 21.51 21.86 389,699 -0.57(-2.52%)
Sep 22, 2006 22.71 23.10 22.15 22.43 264,746 -0.18(-0.81%)
Sep 21, 2006 22.37 23.04 22.27 22.61 311,531 +0.26(+1.15%)
Sep 20, 2006 22.58 23.18 22.22 22.35 261,725 +0.03(+0.11%)
Sep 19, 2006 22.59 23.18 22.02 22.33 411,039 -0.71(-3.07%)
Sep 18, 2006 23.04 23.18 22.40 23.04 379,975 +0.42(+1.88%)
Sep 15, 2006 21.93 22.89 21.35 22.61 740,212 +0.90(+4.14%)
Sep 14, 2006 22.79 22.98 21.42 21.71 496,374 -1.07(-4.71%)
Sep 13, 2006 22.32 22.88 22.28 22.79 377,279 +0.53(+2.39%)
Sep 12, 2006 22.12 22.76 22.04 22.25 494,773 +0.06(+0.26%)
Sep 11, 2006 23.28 23.28 22.00 22.20 762,560 -1.80(-7.49%)
Sep 08, 2006 24.51 24.51 23.98 23.99 242,195 -0.59(-2.40%)
Sep 07, 2006 25.03 25.20 24.50 24.58 443,727 -1.01(-3.93%)
Sep 06, 2006 25.72 26.46 25.38 25.59 600,094 -0.17(-0.68%)
Sep 05, 2006 24.95 25.88 24.95 25.76 495,402 +1.11(+4.49%)
Sep 01, 2006 24.79 24.93 24.16 24.66 341,672 -0.12(-0.47%)
Aug 31, 2006 24.48 24.93 24.37 24.77 322,363 +0.46(+1.88%)
Aug 30, 2006 24.22 24.60 24.03 24.32 280,890 +0.21(+0.86%)
Aug 29, 2006 23.92 24.15 23.41 24.11 280,291 +0.19(+0.80%)
Aug 28, 2006 24.53 24.56 23.84 23.92 246,263 -0.59(-2.41%)
Aug 25, 2006 24.45 24.83 24.28 24.51 296,170 +0.09(+0.37%)
Aug 24, 2006 24.33 25.05 24.22 24.42 246,489 +0.06(+0.24%)
Aug 23, 2006 25.11 25.35 24.27 24.36 268,718 -0.62(-2.46%)
Aug 22, 2006 24.40 25.07 23.97 24.97 533,762 +0.39(+1.59%)
Aug 21, 2006 23.87 24.70 23.87 24.58 307,020 +0.82(+3.47%)
Aug 18, 2006 23.94 24.03 23.10 23.76 319,781 -0.05(-0.21%)
Aug 17, 2006 24.30 24.61 23.33 23.81 415,512 -0.81(-3.31%)
Aug 16, 2006 24.30 24.71 24.29 24.62 206,203 +0.52(+2.17%)
Aug 15, 2006 23.53 24.16 23.50 24.10 192,268 +0.50(+2.11%)
Aug 14, 2006 23.89 24.24 23.52 23.60 281,249 -0.55(-2.27%)
Aug 11, 2006 24.29 24.62 23.70 24.15 498,948 -0.25(-1.02%)
Aug 10, 2006 24.23 24.55 23.97 24.40 309,072 -0.09(-0.37%)
Aug 09, 2006 24.79 25.10 24.25 24.49 314,851 +0.17(+0.68%)
Aug 08, 2006 24.88 25.09 24.20 24.32 270,724 -0.62(-2.47%)
Aug 07, 2006 24.85 25.20 24.43 24.94 176,806 +0.26(+1.04%)
Aug 04, 2006 25.55 25.69 24.37 24.68 282,919 -0.32(-1.26%)
Aug 03, 2006 25.16 25.47 24.62 25.00 242,327 -0.37(-1.44%)
Aug 02, 2006 24.95 25.49 24.76 25.36 493,549 +0.66(+2.66%)
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.