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 (%)
Aug 29, 2014 67.20 68.44 68.44 68.44 526,893 +1.14(+1.70%)
Aug 28, 2014 67.05 67.52 66.34 67.30 559,920 +1.22(+1.85%)
Aug 27, 2014 66.32 66.99 65.83 66.07 405,158 -0.58(-0.87%)
Aug 26, 2014 65.90 66.88 65.65 66.65 543,615 +1.18(+1.80%)
Aug 25, 2014 66.56 66.56 64.69 65.47 734,334 -1.01(-1.52%)
Aug 22, 2014 66.83 66.89 65.78 66.49 523,948 -0.23(-0.34%)
Aug 21, 2014 69.71 69.71 66.27 66.71 1,326,740 -3.46(-4.93%)
Aug 20, 2014 69.94 70.94 69.90 70.17 448,397 +0.17(+0.24%)
Aug 19, 2014 70.22 70.54 68.98 70.01 688,756 -0.20(-0.29%)
Aug 18, 2014 69.51 70.24 68.92 70.21 429,139 +0.59(+0.85%)
Aug 15, 2014 70.00 70.02 68.36 69.62 751,956 -1.20(-1.69%)
Aug 14, 2014 72.60 72.71 70.38 70.82 959,638 -1.80(-2.48%)
Aug 13, 2014 71.36 72.92 71.36 72.62 936,475 +1.62(+2.28%)
Aug 12, 2014 71.46 72.09 70.42 71.00 853,218 +0.87(+1.24%)
Aug 11, 2014 70.13 70.54 69.93 70.13 419,592 +0.32(+0.45%)
Aug 08, 2014 69.17 70.64 68.92 69.81 721,399 +0.84(+1.21%)
Aug 07, 2014 67.47 69.07 67.37 68.98 801,416 +1.11(+1.63%)
Aug 06, 2014 67.80 69.10 67.80 67.87 831,227 +0.21(+0.31%)
Aug 05, 2014 66.86 67.80 66.30 67.66 394,313 +0.26(+0.39%)
Aug 04, 2014 67.28 68.00 66.36 67.39 488,543 +0.20(+0.30%)
Aug 01, 2014 67.33 68.38 66.34 67.19 666,088 +0.67(+1.01%)
Jul 31, 2014 68.21 68.21 66.25 66.52 604,296 -2.17(-3.15%)
Jul 30, 2014 68.61 69.10 67.68 68.69 442,149 -0.09(-0.13%)
Jul 29, 2014 69.32 69.51 68.41 68.77 415,778 -0.40(-0.57%)
Jul 28, 2014 68.39 69.21 67.90 69.17 420,483 +0.45(+0.65%)
Jul 25, 2014 66.91 68.96 66.91 68.72 560,850 +1.38(+2.05%)
Jul 24, 2014 67.65 67.66 66.66 67.34 574,363 -0.42(-0.62%)
Jul 23, 2014 68.22 68.97 67.56 67.76 403,319 -0.16(-0.23%)
Jul 22, 2014 68.59 68.81 67.83 67.92 366,741 -0.63(-0.92%)
Jul 21, 2014 68.22 68.79 67.05 68.55 500,657 +0.51(+0.75%)
Jul 18, 2014 67.51 68.21 66.58 68.04 573,144 +0.21(+0.31%)
Jul 17, 2014 65.88 68.33 65.75 67.83 900,273 +1.95(+2.97%)
Jul 16, 2014 65.32 66.46 65.32 65.88 605,939 +0.56(+0.86%)
Jul 15, 2014 67.69 68.32 64.74 65.31 1,029,051 -2.17(-3.22%)
Jul 14, 2014 67.36 68.55 67.13 67.49 702,466 -1.48(-2.14%)
Jul 11, 2014 66.77 69.21 66.56 68.97 741,046 +2.48(+3.73%)
Jul 10, 2014 68.55 69.53 66.46 66.49 1,120,494 -0.65(-0.97%)
Jul 09, 2014 65.86 67.46 65.86 67.14 794,778 +1.36(+2.06%)
Jul 08, 2014 66.53 66.90 64.95 65.78 1,277,134 +0.09(+0.13%)
Jul 07, 2014 66.47 66.75 65.48 65.69 566,678 -1.37(-2.05%)
Jul 03, 2014 66.59 67.07 67.07 67.07 323,770 -0.04(-0.05%)
Jul 02, 2014 66.38 67.97 66.24 67.10 572,383 +0.77(+1.17%)
Jul 01, 2014 67.30 67.54 66.12 66.33 824,649 -0.50(-0.75%)
Jun 30, 2014 65.49 66.87 64.42 66.83 667,122 +1.19(+1.82%)
Jun 27, 2014 65.36 66.02 64.56 65.64 987,389 +0.64(+0.99%)
Jun 26, 2014 65.02 65.15 63.98 64.99 731,197 +0.11(+0.16%)
Jun 25, 2014 64.38 65.63 64.30 64.89 613,701 +0.29(+0.45%)
Jun 24, 2014 66.83 67.46 64.53 64.60 950,941 -1.48(-2.24%)
Jun 23, 2014 64.67 66.43 64.44 66.08 773,945 +1.71(+2.66%)
Jun 20, 2014 64.27 64.78 63.60 64.37 1,204,382 -0.11(-0.16%)
Jun 19, 2014 61.93 64.79 61.54 64.48 1,350,556 +3.34(+5.47%)
Jun 18, 2014 59.84 61.27 59.62 61.13 690,191 +1.44(+2.41%)
Jun 17, 2014 58.55 60.66 58.12 59.69 707,853 +0.92(+1.57%)
Jun 16, 2014 59.45 59.52 58.07 58.77 505,855 -0.41(-0.70%)
Jun 13, 2014 58.68 59.21 57.95 59.18 599,653 +0.57(+0.97%)
Jun 12, 2014 56.71 58.88 56.65 58.61 714,876 +2.15(+3.81%)
Jun 11, 2014 56.00 56.70 55.52 56.46 570,640 +0.47(+0.85%)
Jun 10, 2014 55.61 56.48 55.35 55.99 402,825 -0.29(-0.51%)
Jun 06, 2014 57.13 57.50 55.76 56.28 384,086 -0.81(-1.41%)
Jun 05, 2014 55.50 57.38 55.43 57.09 1,079,060 +1.94(+3.52%)
Jun 04, 2014 55.02 55.99 54.68 55.15 542,311 +0.17(+0.30%)
Jun 03, 2014 54.73 55.22 54.18 54.98 534,067 -0.14(-0.25%)
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.