Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	37.68	37.68	36.00	37.06	1,184,352	-0.90(-2.37%)
Oct 29, 2009	37.27	38.45	37.00	37.96	750,910	+1.18(+3.22%)
Oct 28, 2009	38.22	38.76	36.68	36.78	893,930	-1.51(-3.94%)
Oct 27, 2009	38.10	38.79	37.78	38.29	580,478	+0.03(+0.07%)
Oct 26, 2009	39.65	40.18	38.04	38.26	800,032	-1.18(-3.00%)
Oct 23, 2009	39.82	40.39	39.34	39.44	607,445	-0.10(-0.25%)
Oct 22, 2009	39.67	40.27	39.14	39.55	696,146	-0.29(-0.74%)
Oct 21, 2009	39.15	40.81	39.15	39.84	901,147	+0.19(+0.49%)
Oct 20, 2009	38.83	40.29	38.65	39.65	625,637	-0.77(-1.91%)
Oct 19, 2009	40.17	40.59	39.49	40.42	594,866	+0.18(+0.46%)
Oct 16, 2009	39.43	40.60	39.06	40.23	828,111	+0.86(+2.20%)
Oct 15, 2009	40.28	40.30	39.18	39.37	1,232,033	-1.35(-3.32%)
Oct 14, 2009	41.69	41.71	40.72	40.72	1,449,695	-0.66(-1.60%)
Oct 13, 2009	40.71	41.71	40.25	41.38	1,160,422	+1.02(+2.54%)
Oct 12, 2009	41.19	41.43	39.99	40.36	666,243	-0.32(-0.78%)
Oct 09, 2009	40.80	41.05	40.00	40.68	826,727	-0.52(-1.26%)
Oct 08, 2009	40.41	41.71	39.86	41.20	1,230,303	+1.06(+2.63%)
Oct 07, 2009	40.23	40.34	39.06	40.14	1,064,391	-0.06(-0.15%)
Oct 06, 2009	38.98	40.34	38.92	40.20	1,343,858	+2.53(+6.70%)
Oct 05, 2009	36.81	37.97	36.25	37.67	680,076	+1.35(+3.72%)
Oct 02, 2009	36.11	37.16	36.05	36.32	798,889	-0.12(-0.32%)
Oct 01, 2009	38.53	38.66	36.13	36.44	973,377	-1.82(-4.76%)
Sep 30, 2009	38.30	38.71	37.17	38.26	886,468	+0.39(+1.04%)
Sep 29, 2009	37.38	38.28	36.98	37.87	635,288	+0.77(+2.08%)
Sep 28, 2009	37.03	37.92	36.85	37.10	676,906	+0.30(+0.82%)
Sep 25, 2009	36.75	37.49	36.45	36.80	804,119	-0.32(-0.86%)
Sep 24, 2009	38.18	38.40	36.56	37.11	863,155	-0.37(-0.98%)
Sep 23, 2009	38.61	39.04	37.46	37.48	765,452	-1.39(-3.58%)
Sep 22, 2009	38.56	39.17	38.32	38.87	670,674	+1.13(+3.00%)
Sep 21, 2009	37.27	37.92	36.70	37.74	842,024	-0.62(-1.62%)
Sep 18, 2009	38.26	38.85	37.06	38.36	1,449,219	+0.17(+0.44%)
Sep 17, 2009	39.44	39.52	37.53	38.19	1,327,031	-1.16(-2.96%)
Sep 16, 2009	40.24	40.61	39.20	39.36	1,495,238	-0.24(-0.61%)
Sep 15, 2009	39.12	39.91	38.73	39.60	1,061,708	+0.42(+1.07%)
Sep 14, 2009	39.79	40.12	38.79	39.18	917,405	-1.30(-3.21%)
Sep 11, 2009	40.33	41.34	40.15	40.48	1,408,729	+1.10(+2.79%)
Sep 10, 2009	37.73	39.78	37.22	39.38	925,604	+1.43(+3.77%)
Sep 09, 2009	38.65	39.17	37.23	37.95	919,327	-0.90(-2.31%)
Sep 08, 2009	39.72	40.20	38.31	38.85	1,155,681	+0.34(+0.87%)
Sep 04, 2009	38.45	38.94	37.91	38.51	966,557	-0.39(-0.99%)
Sep 03, 2009	36.33	39.13	36.17	38.90	2,629,781	+3.07(+8.58%)
Sep 02, 2009	32.89	35.93	32.89	35.82	1,785,486	+3.06(+9.33%)
Sep 01, 2009	33.19	33.55	32.31	32.77	839,723	-0.47(-1.41%)
Aug 31, 2009	32.62	33.30	32.62	33.24	552,351	-0.23(-0.68%)
Aug 28, 2009	33.26	33.62	32.56	33.46	659,562	+0.50(+1.52%)
Aug 27, 2009	32.61	33.14	31.86	32.96	601,848	+0.33(+1.00%)
Aug 26, 2009	32.52	32.91	32.25	32.63	518,917	-0.13(-0.41%)
Aug 25, 2009	33.09	33.40	32.35	32.77	705,193	+0.05(+0.15%)
Aug 24, 2009	33.16	33.60	32.65	32.72	766,028	-0.37(-1.11%)
Aug 21, 2009	33.14	33.60	32.84	33.08	870,171	+0.33(+1.00%)
Aug 20, 2009	32.57	32.96	32.38	32.76	655,610	+0.03(+0.08%)
Aug 19, 2009	32.33	33.07	31.89	32.73	870,380	+0.42(+1.30%)
Aug 18, 2009	32.51	33.01	32.13	32.31	660,454	-0.37(-1.13%)
Aug 17, 2009	32.85	33.20	32.05	32.68	639,504	-1.00(-2.96%)
Aug 14, 2009	34.33	34.55	33.18	33.68	553,167	-1.06(-3.04%)
Aug 13, 2009	35.61	35.69	34.34	34.73	560,991	+0.27(+0.78%)
Aug 12, 2009	34.08	35.34	33.86	34.47	528,466	+0.11(+0.32%)
Aug 11, 2009	34.79	34.79	33.87	34.36	363,824	-0.54(-1.54%)
Aug 10, 2009	35.02	35.39	34.50	34.89	363,225	-0.36(-1.02%)
Aug 07, 2009	35.98	35.99	35.05	35.25	414,258	-0.23(-0.64%)
Aug 06, 2009	35.50	35.82	34.62	35.48	526,908	+0.27(+0.76%)
Aug 05, 2009	35.47	35.67	34.61	35.21	399,508	-0.39(-1.11%)
Aug 04, 2009	35.45	36.09	35.02	35.61	423,992	+0.14(+0.40%)

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