Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.46	57.92	56.64	57.60	504,301	+0.20(+0.35%)
May 28, 2015	57.96	58.15	57.30	57.40	663,035	-0.67(-1.16%)
May 27, 2015	57.01	58.21	56.61	58.07	530,238	+1.25(+2.21%)
May 26, 2015	56.12	57.31	55.77	56.82	593,136	-0.47(-0.82%)
May 22, 2015	57.88	57.29	57.29	57.29	312,606	-0.72(-1.24%)
May 21, 2015	58.15	58.46	57.37	58.01	328,158	-0.11(-0.18%)
May 20, 2015	58.11	58.66	57.96	58.12	400,708	+0.11(+0.18%)
May 19, 2015	58.65	59.39	57.64	58.01	584,091	-1.62(-2.71%)
May 18, 2015	59.23	60.02	58.78	59.63	372,134	+0.40(+0.68%)
May 15, 2015	59.14	59.82	58.79	59.23	464,590	-0.10(-0.16%)
May 14, 2015	60.37	60.46	59.22	59.33	478,302	-0.11(-0.19%)
May 13, 2015	59.28	60.20	59.15	59.44	577,731	+0.57(+0.97%)
May 12, 2015	58.56	59.45	58.37	58.86	494,210	+0.32(+0.55%)
May 11, 2015	58.52	59.04	57.88	58.54	475,378	+0.67(+1.15%)
May 08, 2015	58.04	58.56	57.39	57.88	585,517	+0.57(+0.99%)
May 07, 2015	56.70	57.40	56.31	57.31	1,347,370	-0.04(-0.08%)
May 06, 2015	58.25	58.61	57.07	57.35	586,941	-0.60(-1.04%)
May 05, 2015	59.21	59.71	57.26	57.96	594,360	-0.51(-0.87%)
May 04, 2015	59.99	60.26	58.18	58.46	635,228	-0.17(-0.29%)
May 01, 2015	56.82	59.10	56.44	58.63	702,520	+1.25(+2.17%)
Apr 30, 2015	56.50	58.27	56.42	57.39	865,173	-0.59(-1.01%)
Apr 29, 2015	57.78	58.80	57.36	57.97	778,786	+0.36(+0.63%)
Apr 28, 2015	55.31	57.75	55.00	57.61	995,336	+2.66(+4.84%)
Apr 27, 2015	55.88	57.07	54.90	54.95	872,059	-0.45(-0.82%)
Apr 24, 2015	56.75	57.34	55.39	55.40	667,211	-1.57(-2.75%)
Apr 23, 2015	55.30	57.32	55.23	56.97	512,340	+1.62(+2.92%)
Apr 22, 2015	56.47	56.61	55.05	55.35	643,616	-1.18(-2.09%)
Apr 21, 2015	56.07	56.93	55.29	56.53	554,873	+0.53(+0.95%)
Apr 20, 2015	54.59	56.02	54.25	56.00	645,466	+0.58(+1.04%)
Apr 17, 2015	55.03	56.44	55.03	55.42	749,992	+0.36(+0.66%)
Apr 16, 2015	55.87	56.76	55.02	55.06	626,656	-0.72(-1.29%)
Apr 15, 2015	54.94	56.03	54.75	55.78	1,155,843	+1.10(+2.02%)
Apr 14, 2015	55.14	55.39	54.43	54.67	867,024	-0.55(-1.00%)
Apr 13, 2015	56.38	56.58	55.02	55.23	701,683	-1.24(-2.19%)
Apr 10, 2015	56.45	57.22	56.16	56.46	829,313	+0.84(+1.50%)
Apr 09, 2015	56.18	56.47	55.12	55.63	1,014,464	-1.12(-1.97%)
Apr 08, 2015	57.54	57.83	56.31	56.75	732,889	-0.80(-1.39%)
Apr 07, 2015	58.11	58.44	57.25	57.55	541,965	-1.14(-1.94%)
Apr 06, 2015	58.94	59.73	58.18	58.68	631,540	+1.16(+2.01%)
Apr 02, 2015	58.80	57.53	57.53	57.53	559,543	-1.65(-2.78%)
Apr 01, 2015	56.64	59.31	56.31	59.17	763,308	+3.05(+5.43%)
Mar 31, 2015	56.32	56.75	55.58	56.12	627,114	-0.20(-0.36%)
Mar 30, 2015	55.93	56.66	55.49	56.33	433,809	-0.31(-0.54%)
Mar 27, 2015	56.95	57.29	55.94	56.63	591,054	-0.35(-0.61%)
Mar 26, 2015	58.36	58.85	56.38	56.98	657,233	-0.50(-0.87%)
Mar 25, 2015	59.19	59.59	57.44	57.48	523,203	-1.61(-2.73%)
Mar 24, 2015	60.39	60.53	58.79	59.09	828,506	-1.46(-2.41%)
Mar 23, 2015	59.91	61.15	59.44	60.56	633,696	+0.73(+1.21%)
Mar 20, 2015	59.02	60.21	58.58	59.83	1,813,556	+1.11(+1.89%)
Mar 19, 2015	58.59	59.13	57.44	58.72	584,097	-0.18(-0.31%)
Mar 18, 2015	55.41	59.03	55.39	58.90	964,380	+2.90(+5.18%)
Mar 17, 2015	54.93	56.58	54.73	56.00	823,901	+0.20(+0.35%)
Mar 16, 2015	55.41	56.35	54.77	55.81	820,093	+1.20(+2.19%)
Mar 13, 2015	53.86	54.88	53.28	54.61	890,136	+0.52(+0.97%)
Mar 12, 2015	54.28	54.65	52.86	54.09	940,311	-0.32(-0.59%)
Mar 11, 2015	51.98	54.51	51.00	54.41	1,193,333	+2.27(+4.36%)
Mar 10, 2015	53.73	54.41	51.77	52.13	1,172,576	-1.73(-3.22%)
Mar 09, 2015	56.27	56.65	53.56	53.86	935,038	-1.99(-3.57%)
Mar 06, 2015	60.02	60.02	55.57	55.86	1,574,655	-5.43(-8.86%)
Mar 05, 2015	61.53	61.96	60.82	61.29	548,074	-0.08(-0.13%)
Mar 04, 2015	61.92	62.17	60.86	61.37	444,120	-0.80(-1.28%)
Mar 03, 2015	62.76	63.79	61.85	62.17	498,813	-0.57(-0.90%)

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