Royal Gold Inc (NQ: RGLD )

121.81 +2.62 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.53 58.47 56.97 57.53 816,463 +0.00(+0.00%)
Sep 29, 2014 57.57 58.26 57.25 57.53 522,150 -0.04(-0.08%)
Sep 26, 2014 58.30 58.30 57.23 57.57 575,870 -0.97(-1.65%)
Sep 25, 2014 57.54 58.61 56.83 58.54 802,688 +0.66(+1.13%)
Sep 24, 2014 57.73 58.36 56.86 57.88 853,404 -0.04(-0.06%)
Sep 23, 2014 57.40 58.36 57.14 57.92 945,995 +1.17(+2.06%)
Sep 22, 2014 58.15 58.41 56.57 56.75 1,324,929 -1.89(-3.22%)
Sep 19, 2014 60.33 60.49 58.41 58.64 1,268,357 -1.86(-3.08%)
Sep 18, 2014 61.22 61.22 59.73 60.50 978,347 -1.07(-1.73%)
Sep 17, 2014 62.74 63.02 61.25 61.56 768,705 -0.87(-1.40%)
Sep 16, 2014 62.11 62.98 61.42 62.44 976,399 -0.08(-0.13%)
Sep 15, 2014 63.14 63.14 62.18 62.52 513,718 -0.36(-0.58%)
Sep 12, 2014 64.31 64.59 62.62 62.88 929,303 -1.99(-3.07%)
Sep 11, 2014 63.45 64.89 62.89 64.87 570,181 +0.86(+1.34%)
Sep 10, 2014 63.57 64.48 63.34 64.01 593,057 -0.03(-0.05%)
Sep 09, 2014 62.87 64.31 62.71 64.04 874,257 +0.94(+1.49%)
Sep 08, 2014 64.92 65.07 62.52 63.10 936,944 -1.99(-3.06%)
Sep 05, 2014 64.77 65.25 64.23 65.09 694,282 +0.19(+0.29%)
Sep 04, 2014 65.85 66.40 64.55 64.91 1,057,769 -0.84(-1.28%)
Sep 03, 2014 65.96 66.26 65.19 65.75 665,341 -0.04(-0.05%)
Sep 02, 2014 67.58 67.89 65.46 65.78 1,138,909 -3.09(-4.49%)
Aug 29, 2014 67.63 68.88 68.88 68.88 523,553 +1.15(+1.70%)
Aug 28, 2014 67.48 67.96 66.76 67.72 556,370 +1.23(+1.85%)
Aug 27, 2014 66.74 67.42 66.25 66.49 402,589 -0.58(-0.87%)
Aug 26, 2014 66.32 67.31 66.07 67.08 540,169 +1.19(+1.80%)
Aug 25, 2014 66.98 66.98 65.10 65.89 729,679 -1.02(-1.52%)
Aug 22, 2014 67.26 67.31 66.20 66.91 520,627 -0.23(-0.34%)
Aug 21, 2014 70.15 70.15 66.69 67.14 1,318,330 -3.48(-4.93%)
Aug 20, 2014 70.39 71.39 70.35 70.62 445,555 +0.17(+0.24%)
Aug 19, 2014 70.67 70.99 69.42 70.45 684,390 -0.20(-0.29%)
Aug 18, 2014 69.96 70.68 69.36 70.66 426,419 +0.59(+0.85%)
Aug 15, 2014 70.44 70.47 68.80 70.06 747,190 -1.20(-1.69%)
Aug 14, 2014 73.07 73.17 70.83 71.27 953,555 -1.82(-2.48%)
Aug 13, 2014 71.82 73.39 71.82 73.08 930,538 +1.63(+2.28%)
Aug 12, 2014 71.91 72.55 70.87 71.45 847,809 +0.88(+1.24%)
Aug 11, 2014 70.58 70.99 70.38 70.58 416,932 +0.32(+0.45%)
Aug 08, 2014 69.61 71.09 69.36 70.26 716,826 +0.84(+1.21%)
Aug 07, 2014 67.90 69.51 67.80 69.42 796,336 +1.12(+1.63%)
Aug 06, 2014 68.23 69.54 68.23 68.30 825,957 +0.21(+0.31%)
Aug 05, 2014 67.28 68.23 66.72 68.09 391,813 +0.27(+0.39%)
Aug 04, 2014 67.71 68.43 66.79 67.82 485,446 +0.20(+0.30%)
Aug 01, 2014 67.76 68.81 66.77 67.62 661,866 +0.67(+1.01%)
Jul 31, 2014 68.65 68.65 66.67 66.95 600,465 -2.18(-3.15%)
Jul 30, 2014 69.04 69.54 68.11 69.12 439,346 -0.09(-0.13%)
Jul 29, 2014 69.76 69.96 68.85 69.21 413,143 -0.40(-0.57%)
Jul 28, 2014 68.82 69.65 68.34 69.61 417,817 +0.45(+0.65%)
Jul 25, 2014 67.33 69.40 67.33 69.16 557,295 +1.39(+2.05%)
Jul 24, 2014 68.08 68.09 67.08 67.77 570,722 -0.43(-0.62%)
Jul 23, 2014 68.65 69.41 67.99 68.19 400,763 -0.16(-0.23%)
Jul 22, 2014 69.03 69.25 68.27 68.35 364,417 -0.64(-0.92%)
Jul 21, 2014 68.65 69.23 67.48 68.99 497,484 +0.51(+0.75%)
Jul 18, 2014 67.94 68.65 67.01 68.48 569,511 +0.21(+0.31%)
Jul 17, 2014 66.30 68.77 66.17 68.27 894,566 +1.97(+2.97%)
Jul 16, 2014 65.74 66.88 65.74 66.30 602,098 +0.57(+0.86%)
Jul 15, 2014 68.12 68.75 65.16 65.73 1,022,528 -2.19(-3.22%)
Jul 14, 2014 67.79 68.99 67.56 67.92 698,013 -1.49(-2.14%)
Jul 11, 2014 67.19 69.65 66.98 69.41 736,348 +2.50(+3.73%)
Jul 10, 2014 68.99 69.97 66.88 66.91 1,113,391 -0.66(-0.97%)
Jul 09, 2014 66.28 67.89 66.28 67.57 789,740 +1.36(+2.06%)
Jul 08, 2014 66.95 67.33 65.37 66.20 1,269,038 +0.09(+0.13%)
Jul 07, 2014 66.89 67.18 65.90 66.11 563,086 -1.38(-2.05%)
Jul 03, 2014 67.02 67.49 67.49 67.49 321,717 -0.04(-0.05%)
Jul 02, 2014 66.80 68.41 66.66 67.53 568,755 +0.78(+1.17%)
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.