Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	65.97	66.53	63.84	64.99	1,875,929	-0.14(-0.21%)
Jan 30, 2012	63.82	65.66	63.55	65.13	926,374	+0.73(+1.14%)
Jan 27, 2012	63.29	64.51	62.81	64.40	678,767	+1.20(+1.89%)
Jan 26, 2012	61.83	65.68	61.83	63.20	1,754,419	+1.90(+3.11%)
Jan 25, 2012	57.73	61.36	57.39	61.30	1,429,888	+3.38(+5.84%)
Jan 24, 2012	57.90	58.11	57.38	57.91	432,519	-0.20(-0.34%)
Jan 23, 2012	58.06	58.57	57.89	58.11	766,803	+0.47(+0.81%)
Jan 20, 2012	57.77	58.49	57.02	57.64	914,747	-0.16(-0.28%)
Jan 19, 2012	58.45	58.47	57.24	57.80	635,782	-0.59(-1.01%)
Jan 18, 2012	58.21	58.63	57.88	58.39	509,187	+0.11(+0.19%)
Jan 17, 2012	58.87	59.20	57.69	58.28	726,409	+0.29(+0.50%)
Jan 13, 2012	58.06	58.47	57.14	57.99	937,960	-0.29(-0.50%)
Jan 12, 2012	59.23	59.72	58.07	58.28	923,908	-0.32(-0.54%)
Jan 11, 2012	58.15	59.00	57.89	58.60	3,191,711	-1.96(-3.23%)
Jan 10, 2012	61.39	62.00	60.46	60.55	634,646	+0.50(+0.82%)
Jan 09, 2012	59.90	60.28	59.40	60.06	471,740	+0.66(+1.11%)
Jan 06, 2012	58.73	60.15	58.73	59.40	600,335	+0.79(+1.34%)
Jan 05, 2012	58.27	59.31	57.35	58.61	449,764	+0.16(+0.28%)
Jan 04, 2012	59.23	60.21	58.36	58.45	576,248	+1.01(+1.75%)
Dec 30, 2011	57.05	58.35	57.11	57.45	455,716	+0.39(+0.69%)
Dec 29, 2011	55.57	57.08	55.38	57.05	1,008,709	+0.83(+1.49%)
Dec 28, 2011	57.93	58.69	55.89	56.22	684,049	-2.29(-3.92%)
Dec 27, 2011	58.67	59.44	58.01	58.51	259,730	-0.93(-1.56%)
Dec 23, 2011	59.86	59.97	58.94	59.44	284,598	-0.21(-0.36%)
Dec 21, 2011	59.42	59.97	58.81	59.65	458,195	+0.03(+0.04%)
Dec 20, 2011	58.67	59.69	58.64	59.63	924,859	+2.22(+3.86%)
Dec 19, 2011	59.64	59.90	57.40	57.41	927,808	-2.16(-3.63%)
Dec 16, 2011	59.36	60.24	59.00	59.58	911,742	+0.69(+1.17%)
Dec 15, 2011	60.71	61.03	58.78	58.88	1,036,310	-1.40(-2.32%)
Dec 14, 2011	62.01	62.01	58.87	60.28	1,903,492	-2.50(-3.99%)
Dec 13, 2011	65.00	65.64	62.70	62.79	882,955	-2.11(-3.26%)
Dec 12, 2011	65.54	65.59	63.43	64.90	1,057,463	-2.16(-3.21%)
Dec 09, 2011	66.28	67.17	65.73	67.05	527,585	+0.78(+1.17%)
Dec 08, 2011	67.63	67.74	65.90	66.28	653,846	-2.12(-3.10%)
Dec 07, 2011	68.78	69.36	67.59	68.40	714,099	-0.22(-0.32%)
Dec 06, 2011	66.82	69.48	66.28	68.62	847,569	+1.41(+2.09%)
Dec 05, 2011	68.16	68.84	66.64	67.22	807,604	-0.60(-0.89%)
Dec 02, 2011	68.95	69.33	67.68	67.82	985,593	-0.42(-0.61%)
Dec 01, 2011	69.59	69.59	67.75	68.24	692,639	-1.15(-1.66%)
Nov 30, 2011	67.10	69.47	66.88	69.39	1,211,953	+3.71(+5.66%)
Nov 29, 2011	65.73	66.90	65.39	65.67	431,797	-0.17(-0.26%)
Nov 28, 2011	65.43	66.66	65.32	65.85	690,789	+2.43(+3.83%)
Nov 25, 2011	63.34	64.37	63.34	63.42	261,273	-0.82(-1.27%)
Nov 23, 2011	64.78	65.36	64.09	64.23	735,445	-1.34(-2.04%)
Nov 22, 2011	64.07	66.03	63.89	65.57	894,271	+2.34(+3.71%)
Nov 21, 2011	62.92	63.77	61.57	63.23	1,127,076	-1.88(-2.89%)
Nov 18, 2011	66.45	67.13	64.98	65.11	655,075	-1.20(-1.81%)
Nov 17, 2011	67.46	68.35	65.81	66.31	1,017,500	-1.51(-2.22%)
Nov 16, 2011	68.32	69.21	67.73	67.82	418,367	-0.98(-1.42%)
Nov 15, 2011	67.35	68.95	67.35	68.80	535,118	+0.84(+1.24%)
Nov 14, 2011	69.07	69.36	67.41	67.96	715,034	-1.29(-1.87%)
Nov 11, 2011	66.74	69.50	66.74	69.25	631,990	+2.49(+3.73%)
Nov 10, 2011	67.69	67.99	65.74	66.77	959,348	-0.48(-0.71%)
Nov 09, 2011	68.13	69.84	67.04	67.24	1,095,659	-1.45(-2.11%)
Nov 08, 2011	69.07	70.45	68.34	68.69	1,008,887	-0.37(-0.54%)
Nov 07, 2011	67.93	69.82	67.73	69.07	1,131,520	+1.52(+2.24%)
Nov 04, 2011	66.48	67.78	65.73	67.55	991,426	+0.74(+1.11%)
Nov 03, 2011	63.90	66.97	63.89	66.81	1,405,590	+4.23(+6.77%)
Nov 02, 2011	62.74	63.38	61.65	62.57	1,102,741	+0.95(+1.53%)

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