Royal Gold Inc (NQ: RGLD )

143.16 +2.75 (+1.96%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.91 61.62 60.32 60.98 701,584 -0.83(-1.34%)
Oct 28, 2011 60.50 62.64 60.15 61.81 618,494 +0.81(+1.33%)
Oct 27, 2011 60.00 61.53 59.16 61.00 1,011,281 +1.80(+3.04%)
Oct 26, 2011 60.48 60.48 57.94 59.20 880,356 +0.08(+0.13%)
Oct 25, 2011 58.17 60.15 57.21 59.12 1,564,804 +1.68(+2.92%)
Oct 24, 2011 55.05 57.86 55.05 57.45 896,888 +2.99(+5.49%)
Oct 21, 2011 54.66 55.01 53.91 54.45 691,816 +0.63(+1.17%)
Oct 20, 2011 53.45 54.22 52.47 53.82 714,124 +0.08(+0.14%)
Oct 19, 2011 55.70 56.00 53.40 53.75 794,397 -2.25(-4.02%)
Oct 18, 2011 54.68 56.35 53.36 56.00 755,527 +0.68(+1.23%)
Oct 17, 2011 56.69 56.87 55.15 55.32 538,750 -0.99(-1.76%)
Oct 14, 2011 55.63 56.50 55.23 56.30 736,884 +1.11(+2.01%)
Oct 13, 2011 55.04 55.74 54.14 55.20 935,040 -0.70(-1.25%)
Oct 12, 2011 56.31 56.72 54.71 55.89 1,112,610 -0.08(-0.14%)
Oct 11, 2011 55.07 56.47 54.86 55.97 1,391,091 +0.55(+0.98%)
Oct 10, 2011 54.72 55.89 54.37 55.43 896,564 +1.63(+3.02%)
Oct 07, 2011 55.12 55.49 53.19 53.80 855,332 -1.12(-2.03%)
Oct 06, 2011 54.72 55.20 53.17 54.91 1,150,077 +0.41(+0.75%)
Oct 05, 2011 52.03 54.73 51.74 54.51 1,402,952 +2.35(+4.51%)
Oct 04, 2011 53.59 53.80 49.53 52.15 2,522,210 -2.14(-3.94%)
Oct 03, 2011 55.19 56.18 54.05 54.29 1,098,048 -0.28(-0.52%)
Sep 30, 2011 54.62 56.30 54.13 54.57 1,431,750 -0.44(-0.81%)
Sep 29, 2011 56.71 56.93 54.52 55.02 1,794,268 -0.82(-1.46%)
Sep 28, 2011 59.10 59.83 55.42 55.84 2,038,806 -2.85(-4.85%)
Sep 27, 2011 61.21 62.09 58.35 58.68 2,462,590 -0.60(-1.00%)
Sep 26, 2011 59.11 60.32 56.83 59.28 2,774,790 -1.48(-2.44%)
Sep 23, 2011 62.30 63.46 59.01 60.76 2,480,283 -4.40(-6.75%)
Sep 22, 2011 65.29 66.86 63.66 65.15 1,458,935 -3.50(-5.10%)
Sep 21, 2011 69.18 71.34 68.52 68.66 1,050,148 -0.95(-1.37%)
Sep 20, 2011 67.68 70.23 66.91 69.61 969,065 +2.14(+3.18%)
Sep 19, 2011 68.88 69.10 66.92 67.47 1,179,565 -0.88(-1.28%)
Sep 16, 2011 68.08 68.72 67.30 68.34 2,384,802 +0.10(+0.15%)
Sep 15, 2011 68.26 68.61 66.51 68.24 1,333,518 -1.12(-1.62%)
Sep 14, 2011 69.80 70.17 68.10 69.36 1,263,799 -0.97(-1.38%)
Sep 13, 2011 68.15 70.60 67.68 70.33 1,071,533 +2.24(+3.29%)
Sep 12, 2011 68.58 69.75 66.54 68.10 1,141,548 -1.02(-1.48%)
Sep 09, 2011 69.85 71.18 68.68 69.12 1,127,895 -0.92(-1.31%)
Sep 08, 2011 68.43 70.40 68.06 70.04 1,364,090 +2.71(+4.03%)
Sep 07, 2011 67.19 67.47 65.03 67.32 1,389,437 -1.32(-1.92%)
Sep 06, 2011 68.14 70.58 67.11 68.64 1,609,196 +1.47(+2.19%)
Sep 02, 2011 66.15 67.80 66.07 67.17 1,029,347 +1.98(+3.04%)
Sep 01, 2011 65.01 65.74 64.38 65.19 621,745 -0.03(-0.05%)
Aug 31, 2011 66.06 66.32 64.22 65.22 733,773 -0.41(-0.62%)
Aug 30, 2011 64.05 66.53 63.71 65.63 1,173,240 +2.22(+3.50%)
Aug 29, 2011 63.96 64.27 61.96 63.41 1,026,876 -0.24(-0.37%)
Aug 26, 2011 61.61 63.65 60.48 63.65 1,227,485 +2.08(+3.37%)
Aug 25, 2011 57.86 61.67 57.00 61.57 1,770,817 +2.98(+5.08%)
Aug 24, 2011 60.51 60.99 58.14 58.60 1,465,719 -2.24(-3.68%)
Aug 23, 2011 61.83 61.85 59.80 60.83 1,138,336 -1.26(-2.03%)
Aug 22, 2011 60.80 62.75 60.02 62.09 1,401,083 +2.55(+4.29%)
Aug 19, 2011 58.00 59.88 58.00 59.54 1,398,676 +1.55(+2.67%)
Aug 18, 2011 58.98 59.17 57.46 57.99 791,529 -0.48(-0.81%)
Aug 17, 2011 58.82 59.52 58.01 58.47 546,408 -0.14(-0.25%)
Aug 16, 2011 57.52 59.36 57.52 58.61 804,940 -0.74(-1.25%)
Aug 15, 2011 57.25 59.51 56.31 59.35 1,127,985 +1.26(+2.17%)
Aug 12, 2011 57.55 58.46 57.24 58.09 1,277,793 -0.50(-0.86%)
Aug 11, 2011 58.52 59.89 56.73 58.60 1,532,261 +0.09(+0.16%)
Aug 10, 2011 56.27 59.44 54.86 58.50 2,260,726 +2.63(+4.70%)
Aug 09, 2011 55.29 58.46 53.92 55.87 2,713,618 -0.57(-1.01%)
Aug 08, 2011 57.67 58.82 55.97 56.44 1,634,845 -0.15(-0.27%)
Aug 05, 2011 56.78 58.53 55.07 56.60 1,261,555 -0.48(-0.83%)
Aug 04, 2011 60.24 60.27 56.47 57.07 1,884,538 -2.71(-4.54%)
Aug 03, 2011 58.09 60.04 58.01 59.79 1,824,820 +2.19(+3.81%)
Aug 02, 2011 57.00 57.92 56.19 57.59 978,461 +1.92(+3.45%)
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.