Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	51.16	51.69	50.75	51.38	619,972	+0.52(+1.02%)
May 23, 2011	50.85	51.61	50.53	50.86	680,185	-0.14(-0.27%)
May 20, 2011	50.69	51.35	49.89	50.99	767,100	+0.29(+0.57%)
May 19, 2011	50.88	51.01	50.04	50.70	591,259	+0.19(+0.37%)
May 18, 2011	49.66	50.67	49.56	50.52	766,784	+1.26(+2.56%)
May 17, 2011	48.54	49.39	47.42	49.26	931,064	+0.32(+0.66%)
May 16, 2011	48.15	49.41	47.78	48.93	866,569	+0.49(+1.02%)
May 13, 2011	48.95	49.82	48.07	48.44	711,547	-0.51(-1.04%)
May 12, 2011	48.34	49.70	48.21	48.95	656,644	-0.25(-0.50%)
May 11, 2011	50.52	50.53	48.38	49.20	877,579	-1.43(-2.83%)
May 10, 2011	50.77	50.95	49.89	50.63	786,206	+0.17(+0.34%)
May 09, 2011	49.82	50.64	49.31	50.46	762,183	+1.14(+2.31%)
May 06, 2011	49.14	50.48	49.09	49.31	1,077,360	+0.64(+1.31%)
May 05, 2011	49.18	49.89	47.97	48.68	1,205,689	-1.22(-2.44%)
May 04, 2011	49.52	50.78	48.71	49.89	1,037,272	-0.50(-1.00%)
May 03, 2011	51.07	51.26	49.88	50.40	759,508	-0.60(-1.19%)
May 02, 2011	50.73	52.64	50.59	51.00	777,312	-0.93(-1.79%)
Apr 29, 2011	51.67	52.53	51.36	51.93	817,665	+0.28(+0.54%)
Apr 28, 2011	52.12	52.81	51.52	51.65	581,204	+0.19(+0.36%)
Apr 27, 2011	50.23	51.63	49.73	51.46	627,747	+1.27(+2.53%)
Apr 26, 2011	50.57	50.67	49.43	50.19	876,679	-0.58(-1.14%)
Apr 25, 2011	51.51	52.41	50.58	50.77	1,115,179	-0.49(-0.96%)
Apr 21, 2011	50.41	51.72	50.41	51.27	1,445,339	+1.59(+3.21%)
Apr 20, 2011	48.74	49.99	48.48	49.67	1,535,345	+1.59(+3.31%)
Apr 19, 2011	48.34	48.80	47.54	48.08	1,258,312	+0.24(+0.50%)
Apr 18, 2011	47.70	48.22	46.01	47.84	2,201,024	+2.05(+4.48%)
Apr 15, 2011	45.51	46.31	45.51	45.79	658,276	+0.28(+0.62%)
Apr 14, 2011	44.91	45.71	44.78	45.51	752,473	+0.57(+1.27%)
Apr 13, 2011	44.83	45.13	44.42	44.94	612,029	+0.36(+0.80%)
Apr 12, 2011	45.00	45.54	44.29	44.58	652,488	-0.65(-1.43%)
Apr 11, 2011	46.23	46.29	44.75	45.23	560,769	-0.76(-1.65%)
Apr 08, 2011	46.26	46.52	45.73	45.99	628,664	+0.18(+0.39%)
Apr 07, 2011	45.47	46.04	45.16	45.81	892,360	+0.74(+1.64%)
Apr 06, 2011	45.56	45.68	44.52	45.07	630,639	-0.30(-0.66%)
Apr 05, 2011	44.38	45.56	44.16	45.36	802,562	+1.00(+2.25%)
Apr 04, 2011	44.15	44.86	44.15	44.37	336,129	+0.33(+0.75%)
Apr 01, 2011	45.13	45.13	43.75	44.04	426,108	-0.59(-1.32%)
Mar 31, 2011	44.67	45.13	44.35	44.62	478,280	+0.30(+0.67%)
Mar 30, 2011	44.32	44.76	43.46	44.32	420,385	+0.04(+0.10%)
Mar 29, 2011	43.63	44.55	43.45	44.28	456,696	+0.71(+1.64%)
Mar 28, 2011	43.87	44.15	43.39	43.57	410,375	-0.61(-1.39%)
Mar 25, 2011	44.38	44.69	43.67	44.18	589,597	-0.31(-0.69%)
Mar 24, 2011	44.71	44.94	44.29	44.49	1,018,794	+0.08(+0.17%)
Mar 23, 2011	43.48	44.57	43.48	44.41	698,845	+0.94(+2.17%)
Mar 22, 2011	42.78	43.52	42.49	43.47	559,947	+0.70(+1.63%)
Mar 21, 2011	43.25	43.33	42.57	42.77	683,033	-0.03(-0.08%)
Mar 18, 2011	42.46	43.06	42.28	42.80	1,128,326	+0.75(+1.78%)
Mar 17, 2011	41.85	42.61	41.71	42.06	567,522	+0.10(+0.24%)
Mar 16, 2011	42.91	43.54	41.60	41.95	898,545	-0.88(-2.06%)
Mar 15, 2011	41.43	43.01	41.36	42.84	930,248	+0.52(+1.22%)
Mar 14, 2011	41.81	42.36	41.66	42.32	513,748	+0.75(+1.80%)
Mar 11, 2011	40.59	41.89	40.48	41.57	439,975	+0.75(+1.83%)
Mar 10, 2011	41.79	41.95	40.79	40.82	737,816	-1.39(-3.30%)
Mar 09, 2011	42.74	43.01	42.00	42.22	428,056	-0.65(-1.51%)
Mar 08, 2011	42.74	43.26	42.02	42.86	502,194	+0.20(+0.48%)
Mar 07, 2011	43.15	43.34	42.35	42.66	599,112	-0.32(-0.75%)
Mar 04, 2011	42.80	43.00	42.57	42.98	513,483	+0.26(+0.60%)
Mar 03, 2011	43.24	43.24	42.59	42.73	418,847	-0.60(-1.39%)
Mar 02, 2011	42.78	43.34	42.62	43.33	608,758	+0.59(+1.37%)

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.

Royal Gold Inc (NQ: RGLD )

Historical Prices

Free News Feed