Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	58.91	59.28	57.09	57.88	988,340	-0.91(-1.54%)
May 30, 2012	58.63	60.42	57.80	58.79	1,219,958	-0.34(-0.58%)
May 29, 2012	59.73	59.81	58.30	59.13	837,602	+0.06(+0.10%)
May 25, 2012	59.10	59.67	58.33	59.07	523,060	-0.03(-0.04%)
May 24, 2012	58.27	59.16	57.68	59.10	909,724	+1.23(+2.13%)
May 23, 2012	56.91	57.96	55.36	57.86	1,196,182	+0.52(+0.91%)
May 22, 2012	57.21	58.46	56.26	57.34	1,184,636	+0.00(+0.00%)
May 21, 2012	53.74	57.60	53.72	57.34	1,303,861	+3.64(+6.77%)
May 18, 2012	55.00	55.57	53.42	53.71	1,109,112	-0.55(-1.01%)
May 17, 2012	53.32	55.50	52.90	54.25	1,144,486	+1.43(+2.71%)
May 16, 2012	52.43	54.18	52.03	52.82	1,031,912	+0.41(+0.78%)
May 15, 2012	52.67	53.86	52.30	52.41	1,832,007	-0.40(-0.75%)
May 14, 2012	53.25	54.30	52.67	52.81	1,598,942	-1.27(-2.35%)
May 11, 2012	52.20	54.95	51.69	54.08	1,719,220	+2.22(+4.29%)
May 10, 2012	51.93	52.57	50.92	51.86	695,017	+0.56(+1.08%)
May 09, 2012	49.28	51.94	48.98	51.30	952,913	+1.10(+2.20%)
May 08, 2012	50.57	50.57	48.78	50.20	755,901	-1.29(-2.51%)
May 07, 2012	52.23	52.89	50.29	51.49	549,736	-0.77(-1.47%)
May 04, 2012	50.04	53.00	50.04	52.26	674,767	+1.63(+3.23%)
May 03, 2012	51.48	51.88	49.89	50.62	911,320	-1.60(-3.06%)
May 02, 2012	52.54	52.80	51.47	52.22	421,768	-0.61(-1.15%)
May 01, 2012	53.10	53.56	52.57	52.83	344,706	-0.19(-0.35%)
Apr 30, 2012	52.57	53.45	52.05	53.02	519,784	-0.04(-0.08%)
Apr 27, 2012	52.99	53.14	52.58	53.06	486,630	+0.55(+1.04%)
Apr 26, 2012	52.01	52.97	52.01	52.52	441,966	+0.38(+0.74%)
Apr 25, 2012	51.00	52.33	50.74	52.13	621,943	+1.43(+2.82%)
Apr 24, 2012	50.69	51.20	50.35	50.70	467,463	+0.14(+0.27%)
Apr 23, 2012	51.12	51.12	49.64	50.56	743,755	-1.02(-1.97%)
Apr 20, 2012	51.95	52.50	51.35	51.58	396,808	-0.33(-0.64%)
Apr 19, 2012	52.15	52.75	51.52	51.92	344,601	+0.06(+0.12%)
Apr 18, 2012	51.93	52.16	51.38	51.86	511,517	-0.15(-0.28%)
Apr 17, 2012	51.53	52.78	51.03	52.00	960,566	+0.30(+0.58%)
Apr 16, 2012	53.91	54.67	51.47	51.70	1,014,932	-3.00(-5.49%)
Apr 13, 2012	54.02	55.03	53.48	54.71	657,498	+0.21(+0.38%)
Apr 12, 2012	53.16	54.87	52.84	54.50	540,071	+1.31(+2.46%)
Apr 11, 2012	54.20	54.51	53.05	53.19	467,876	-0.81(-1.51%)
Apr 10, 2012	52.44	54.18	52.22	54.00	783,960	+1.60(+3.05%)
Apr 09, 2012	52.55	53.55	52.39	52.40	424,279	-0.21(-0.39%)
Apr 05, 2012	53.91	54.10	52.26	52.61	1,008,252	-1.21(-2.24%)
Apr 04, 2012	55.90	56.19	53.58	53.82	1,249,873	-3.07(-5.40%)
Apr 03, 2012	57.59	57.75	56.45	56.89	885,542	-0.71(-1.23%)
Apr 02, 2012	55.49	57.62	55.33	57.60	817,994	+1.91(+3.43%)
Mar 30, 2012	55.12	55.75	54.50	55.69	432,625	+0.73(+1.34%)
Mar 29, 2012	54.72	54.98	54.05	54.95	714,092	-0.33(-0.60%)
Mar 28, 2012	55.05	55.48	54.79	55.28	689,054	+0.04(+0.08%)
Mar 27, 2012	55.20	55.61	54.68	55.24	591,826	+0.17(+0.31%)
Mar 26, 2012	55.09	55.22	54.57	55.07	486,188	+0.56(+1.03%)
Mar 23, 2012	54.38	55.34	54.04	54.51	692,324	+0.55(+1.01%)
Mar 22, 2012	53.99	54.43	53.64	53.96	616,999	-0.66(-1.20%)
Mar 21, 2012	55.17	55.89	54.48	54.62	687,026	+0.32(+0.58%)
Mar 20, 2012	52.94	54.55	52.60	54.30	679,900	+0.51(+0.95%)
Mar 19, 2012	54.33	55.05	53.77	53.79	714,593	-0.49(-0.90%)
Mar 16, 2012	54.67	55.11	53.89	54.28	1,511,073	-0.57(-1.04%)
Mar 15, 2012	55.63	55.89	54.48	54.85	988,497	-0.83(-1.49%)
Mar 14, 2012	56.28	56.51	55.46	55.68	1,208,973	-1.22(-2.15%)
Mar 13, 2012	56.30	57.56	56.30	56.90	651,721	+0.50(+0.89%)
Mar 12, 2012	56.80	57.08	56.32	56.40	405,671	-0.79(-1.37%)
Mar 09, 2012	57.37	57.72	56.48	57.18	431,036	-0.04(-0.07%)
Mar 08, 2012	57.54	57.61	56.51	57.22	411,178	+0.24(+0.42%)
Mar 07, 2012	56.57	57.48	55.90	56.98	528,093	+0.36(+0.63%)
Mar 06, 2012	56.70	56.77	54.93	56.63	1,082,905	-1.26(-2.18%)
Mar 05, 2012	59.09	59.09	57.60	57.89	670,126	-1.55(-2.60%)
Mar 02, 2012	59.55	60.11	58.91	59.43	521,761	-0.40(-0.67%)

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