Royal Gold Inc (NQ: RGLD )

140.41 +1.27 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.12 43.79 42.92 43.11 684,044 +0.17(+0.39%)
Apr 29, 2010 42.53 43.17 42.23 42.94 631,556 +0.51(+1.21%)
Apr 28, 2010 41.20 42.65 40.79 42.43 858,285 +1.43(+3.49%)
Apr 27, 2010 40.48 41.22 40.25 41.00 654,923 +0.27(+0.66%)
Apr 26, 2010 41.42 41.54 40.68 40.73 405,843 -0.50(-1.21%)
Apr 23, 2010 40.57 41.39 40.22 41.22 430,830 +0.73(+1.81%)
Apr 22, 2010 39.77 40.58 39.54 40.49 647,435 +0.41(+1.03%)
Apr 21, 2010 39.96 40.28 39.18 40.08 708,697 +0.27(+0.68%)
Apr 20, 2010 40.68 40.87 39.70 39.81 627,675 -0.38(-0.94%)
Apr 19, 2010 39.81 40.23 39.40 40.19 753,190 -0.28(-0.69%)
Apr 16, 2010 41.00 41.19 39.67 40.46 846,826 -0.88(-2.12%)
Apr 15, 2010 41.32 41.82 41.06 41.34 540,190 -0.28(-0.67%)
Apr 14, 2010 42.18 42.41 41.18 41.62 675,435 -0.20(-0.48%)
Apr 13, 2010 42.48 42.72 40.90 41.82 1,469,066 -1.42(-3.27%)
Apr 12, 2010 43.29 43.73 42.98 43.24 640,897 -0.14(-0.33%)
Apr 09, 2010 43.09 43.91 43.09 43.38 1,005,225 +0.45(+1.04%)
Apr 08, 2010 42.34 43.31 42.12 42.93 608,753 +0.24(+0.57%)
Apr 07, 2010 42.17 43.36 42.16 42.69 972,901 +0.67(+1.60%)
Apr 06, 2010 41.89 42.30 41.56 42.01 685,196 -0.17(-0.40%)
Apr 05, 2010 41.68 42.29 41.18 42.18 1,038,226 +0.88(+2.12%)
Apr 01, 2010 39.50 41.31 41.31 41.31 1,242,534 +2.38(+6.12%)
Mar 31, 2010 38.48 39.19 38.48 38.92 457,484 +0.60(+1.56%)
Mar 30, 2010 38.94 39.17 37.98 38.33 397,573 -0.54(-1.39%)
Mar 29, 2010 38.89 39.13 38.50 38.86 403,927 +0.30(+0.78%)
Mar 26, 2010 37.88 38.62 37.49 38.56 472,398 +1.00(+2.66%)
Mar 25, 2010 38.86 39.03 37.50 37.56 498,353 -0.90(-2.34%)
Mar 24, 2010 39.40 39.45 38.31 38.46 699,251 -1.61(-4.01%)
Mar 23, 2010 39.52 40.45 39.09 40.07 557,534 +0.29(+0.74%)
Mar 22, 2010 39.99 40.14 39.15 39.77 753,845 -0.59(-1.46%)
Mar 19, 2010 40.31 40.80 39.75 40.36 1,965,274 -0.26(-0.64%)
Mar 18, 2010 40.01 41.19 39.98 40.62 1,020,924 +0.84(+2.11%)
Mar 17, 2010 39.60 40.28 39.60 39.78 451,414 +0.23(+0.57%)
Mar 16, 2010 38.93 39.71 38.93 39.55 642,776 +1.09(+2.84%)
Mar 15, 2010 38.09 38.63 37.80 38.46 406,393 +0.23(+0.59%)
Mar 12, 2010 38.70 38.79 37.79 38.23 465,602 -0.17(-0.44%)
Mar 11, 2010 37.84 38.40 37.41 38.40 414,936 +0.55(+1.44%)
Mar 10, 2010 38.67 38.99 37.64 37.86 574,469 -0.85(-2.19%)
Mar 09, 2010 38.59 38.92 38.21 38.70 544,540 -0.20(-0.52%)
Mar 08, 2010 39.37 39.37 38.64 38.91 430,663 -0.26(-0.67%)
Mar 05, 2010 38.97 39.51 38.80 39.17 632,460 +0.29(+0.74%)
Mar 04, 2010 39.29 39.29 38.33 38.88 525,616 -0.22(-0.56%)
Mar 03, 2010 39.69 39.93 38.99 39.10 931,626 -0.29(-0.75%)
Mar 02, 2010 38.49 39.64 38.27 39.39 1,175,581 +1.18(+3.08%)
Mar 01, 2010 37.92 38.26 37.04 38.22 1,036,308 +0.44(+1.16%)
Feb 26, 2010 37.22 37.80 36.59 37.78 880,865 +0.71(+1.90%)
Feb 25, 2010 35.90 37.10 35.58 37.07 894,849 +0.98(+2.73%)
Feb 24, 2010 35.94 36.47 35.81 36.09 529,170 +0.11(+0.30%)
Feb 23, 2010 36.92 36.96 35.42 35.98 997,165 -1.02(-2.75%)
Feb 22, 2010 37.87 38.03 36.92 37.00 1,009,426 -0.53(-1.41%)
Feb 19, 2010 36.98 37.78 36.67 37.53 703,727 +0.54(+1.45%)
Feb 18, 2010 36.96 37.46 36.65 36.99 634,004 -0.05(-0.14%)
Feb 17, 2010 37.23 37.33 36.60 37.04 817,763 -0.27(-0.72%)
Feb 16, 2010 37.71 37.83 36.91 37.31 958,985 +0.57(+1.56%)
Feb 12, 2010 36.76 36.74 36.74 36.74 633,898 -0.29(-0.79%)
Feb 11, 2010 36.40 37.15 36.06 37.03 736,496 +0.68(+1.87%)
Feb 10, 2010 36.88 36.88 35.72 36.35 479,249 -0.39(-1.05%)
Feb 09, 2010 36.07 37.03 35.98 36.74 635,668 +1.02(+2.85%)
Feb 08, 2010 37.32 37.50 35.69 35.72 629,905 -1.60(-4.28%)
Feb 05, 2010 35.78 37.34 34.76 37.32 912,898 +2.12(+6.02%)
Feb 04, 2010 35.95 36.22 34.63 35.20 928,901 -1.34(-3.66%)
Feb 03, 2010 36.80 37.36 36.32 36.54 518,287 -0.25(-0.69%)
Feb 02, 2010 37.61 37.74 36.66 36.79 711,983 -0.50(-1.33%)
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.