Royal Gold Inc (NQ: RGLD )

140.50 +0.24 (+0.17%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.01 32.56 31.84 32.24 1,188,753 +0.17(+0.53%)
Nov 27, 2015 32.01 32.31 31.72 32.07 389,395 -0.28(-0.86%)
Nov 25, 2015 31.99 32.34 32.34 32.34 599,183 +0.03(+0.08%)
Nov 24, 2015 32.33 32.82 31.73 32.32 931,447 +0.30(+0.92%)
Nov 23, 2015 32.01 32.30 31.65 32.02 702,700 +0.05(+0.17%)
Nov 20, 2015 33.15 33.48 31.76 31.97 1,042,228 -0.99(-2.99%)
Nov 19, 2015 32.75 33.69 32.60 32.95 1,114,031 +0.37(+1.13%)
Nov 18, 2015 31.54 32.93 31.25 32.59 1,478,157 +1.16(+3.68%)
Nov 17, 2015 32.56 32.60 30.87 31.43 1,543,602 -1.37(-4.18%)
Nov 16, 2015 33.26 33.78 32.61 32.80 881,351 -0.08(-0.25%)
Nov 13, 2015 32.46 32.97 32.21 32.88 883,264 +0.47(+1.44%)
Nov 12, 2015 33.21 33.83 32.32 32.42 1,513,354 -1.48(-4.37%)
Nov 11, 2015 33.82 34.18 33.26 33.90 1,389,532 -0.03(-0.08%)
Nov 10, 2015 33.60 34.59 33.40 33.92 2,038,563 -0.40(-1.18%)
Nov 09, 2015 32.11 34.74 31.92 34.33 3,031,067 +2.48(+7.80%)
Nov 06, 2015 35.06 35.26 31.83 31.84 2,920,389 -4.26(-11.80%)
Nov 05, 2015 41.52 41.70 35.15 36.10 5,199,931 -6.01(-14.27%)
Nov 04, 2015 42.44 43.01 41.81 42.11 825,582 -0.60(-1.41%)
Nov 03, 2015 42.64 43.18 41.96 42.71 709,895 -0.56(-1.31%)
Nov 02, 2015 42.64 43.56 41.92 43.28 836,933 +0.38(+0.88%)
Oct 30, 2015 43.31 44.10 42.81 42.90 905,242 -0.36(-0.83%)
Oct 29, 2015 44.07 44.66 42.83 43.26 972,057 -1.45(-3.25%)
Oct 28, 2015 45.94 47.26 44.09 44.71 1,164,798 -0.68(-1.50%)
Oct 27, 2015 44.98 46.04 44.54 45.39 468,522 +0.11(+0.24%)
Oct 26, 2015 46.20 46.21 45.24 45.28 557,602 -1.05(-2.26%)
Oct 23, 2015 46.58 46.69 45.48 46.33 741,424 +0.43(+0.94%)
Oct 22, 2015 44.05 45.98 43.74 45.90 719,611 +1.93(+4.38%)
Oct 21, 2015 44.84 45.02 43.73 43.98 597,359 -1.17(-2.58%)
Oct 20, 2015 45.01 45.96 44.88 45.14 758,362 +0.38(+0.84%)
Oct 19, 2015 46.14 46.39 44.53 44.76 662,356 -1.43(-3.09%)
Oct 16, 2015 47.29 47.95 46.19 46.19 771,257 -1.15(-2.42%)
Oct 15, 2015 46.63 47.63 46.05 47.34 831,953 +0.14(+0.30%)
Oct 14, 2015 45.12 47.54 44.76 47.19 1,403,816 +2.96(+6.69%)
Oct 13, 2015 43.89 45.14 43.32 44.24 822,881 +0.28(+0.63%)
Oct 12, 2015 45.73 45.73 43.50 43.96 574,090 -1.28(-2.83%)
Oct 09, 2015 45.59 45.81 44.27 45.24 1,167,572 +0.78(+1.75%)
Oct 08, 2015 44.11 45.98 44.11 44.46 865,341 -0.58(-1.29%)
Oct 07, 2015 45.34 45.54 44.15 45.04 1,047,988 +0.19(+0.42%)
Oct 06, 2015 44.84 45.80 43.89 44.85 859,354 +0.46(+1.03%)
Oct 05, 2015 43.54 44.56 43.54 44.40 900,320 +0.85(+1.96%)
Oct 02, 2015 42.58 43.60 42.06 43.54 788,812 +2.13(+5.13%)
Oct 01, 2015 42.27 43.83 41.21 41.42 753,953 -0.71(-1.68%)
Sep 30, 2015 41.60 42.16 40.94 42.13 827,939 +0.73(+1.75%)
Sep 29, 2015 41.22 42.41 41.14 41.40 1,004,674 +0.40(+0.98%)
Sep 28, 2015 41.92 41.92 40.82 41.00 604,674 -1.58(-3.71%)
Sep 25, 2015 43.13 43.41 42.33 42.58 681,224 -1.29(-2.93%)
Sep 24, 2015 42.63 43.96 42.32 43.86 1,076,879 +2.12(+5.07%)
Sep 23, 2015 41.55 42.20 41.37 41.75 861,921 +0.64(+1.56%)
Sep 22, 2015 41.09 41.79 40.83 41.11 835,113 -0.98(-2.33%)
Sep 21, 2015 42.25 42.86 41.87 42.09 669,853 -0.58(-1.36%)
Sep 18, 2015 43.73 44.61 41.97 42.67 1,899,894 -0.33(-0.77%)
Sep 17, 2015 42.40 43.56 41.79 43.00 1,054,012 +0.67(+1.58%)
Sep 16, 2015 40.76 42.53 40.60 42.33 1,021,664 +2.45(+6.15%)
Sep 15, 2015 39.68 40.67 39.68 39.88 730,185 +0.04(+0.09%)
Sep 14, 2015 39.38 40.74 38.97 39.84 896,459 +0.36(+0.90%)
Sep 11, 2015 39.27 39.81 37.67 39.48 1,093,777 -0.04(-0.09%)
Sep 10, 2015 40.13 40.73 39.30 39.52 1,012,507 -0.30(-0.76%)
Sep 09, 2015 39.50 40.21 39.50 39.82 1,213,817 -0.40(-1.00%)
Sep 08, 2015 40.92 41.05 39.59 40.22 1,242,836 -0.70(-1.70%)
Sep 04, 2015 41.03 40.92 40.92 40.92 1,033,763 -0.37(-0.91%)
Sep 03, 2015 42.16 43.73 41.28 41.29 1,071,665 -1.26(-2.96%)
Sep 02, 2015 42.20 43.10 41.68 42.55 829,042 +0.23(+0.55%)
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.