Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.92	26.90	25.92	26.88	992,411	+0.93(+3.58%)
Jan 28, 2016	26.27	26.82	25.72	25.95	1,357,480	-1.21(-4.45%)
Jan 27, 2016	26.24	27.41	25.74	27.16	1,921,670	+1.12(+4.30%)
Jan 26, 2016	24.99	26.24	24.64	26.04	1,806,021	+1.43(+5.79%)
Jan 25, 2016	24.27	24.75	24.01	24.62	805,506	+0.76(+3.18%)
Jan 22, 2016	24.19	24.48	23.05	23.86	1,779,259	+0.59(+2.52%)
Jan 21, 2016	22.50	24.33	22.30	23.27	2,631,331	+0.42(+1.82%)
Jan 20, 2016	24.63	24.83	22.27	22.86	3,292,572	-1.58(-6.46%)
Jan 19, 2016	25.27	25.58	24.02	24.44	1,949,253	-1.17(-4.58%)
Jan 15, 2016	26.36	25.61	25.61	25.61	1,720,397	-0.74(-2.81%)
Jan 14, 2016	27.53	27.82	25.36	26.35	2,082,439	-1.41(-5.07%)
Jan 13, 2016	27.79	28.23	27.21	27.76	1,537,871	-0.23(-0.84%)
Jan 12, 2016	29.73	29.89	27.26	27.99	2,322,971	-2.18(-7.24%)
Jan 11, 2016	33.79	34.17	30.05	30.18	1,874,546	-3.75(-11.04%)
Jan 08, 2016	34.17	34.39	33.09	33.92	1,284,684	-1.04(-2.97%)
Jan 07, 2016	34.04	35.60	33.47	34.96	1,197,216	+1.55(+4.65%)
Jan 06, 2016	33.30	34.07	32.98	33.41	709,145	+0.69(+2.10%)
Jan 05, 2016	33.30	33.47	32.24	32.72	656,400	-0.62(-1.86%)
Jan 04, 2016	33.20	34.13	32.84	33.34	802,323	+0.64(+1.95%)
Dec 31, 2015	32.21	32.70	32.70	32.70	561,267	+0.48(+1.50%)
Dec 30, 2015	32.65	33.04	31.86	32.22	590,742	-1.09(-3.28%)
Dec 29, 2015	33.34	33.62	32.80	33.31	529,712	+0.26(+0.79%)
Dec 28, 2015	33.64	33.88	32.76	33.05	530,777	-1.03(-3.03%)
Dec 24, 2015	33.63	34.08	34.08	34.08	344,143	+0.68(+2.04%)
Dec 23, 2015	32.84	33.62	32.71	33.40	613,536	+0.75(+2.31%)
Dec 22, 2015	32.06	32.93	32.04	32.65	537,748	+0.54(+1.68%)
Dec 21, 2015	32.70	32.95	31.90	32.11	776,363	-0.30(-0.94%)
Dec 18, 2015	32.19	33.17	32.19	32.42	1,968,132	+0.52(+1.63%)
Dec 17, 2015	31.98	32.36	31.48	31.90	783,785	-0.99(-3.00%)
Dec 16, 2015	32.34	33.17	31.98	32.88	876,814	+1.14(+3.59%)
Dec 15, 2015	31.92	32.15	31.07	31.74	862,910	+0.27(+0.85%)
Dec 14, 2015	33.57	33.74	31.45	31.47	1,103,358	-2.40(-7.09%)
Dec 11, 2015	33.05	34.66	32.82	33.88	1,005,905	+0.91(+2.75%)
Dec 10, 2015	33.18	33.73	32.78	32.97	592,327	-0.09(-0.27%)
Dec 09, 2015	33.95	34.19	32.83	33.06	786,592	-0.54(-1.60%)
Dec 08, 2015	34.17	34.34	33.21	33.60	820,083	-0.74(-2.17%)
Dec 07, 2015	34.53	34.53	33.52	34.34	1,190,523	-0.35(-1.01%)
Dec 04, 2015	33.35	34.72	33.26	34.69	1,287,852	+1.72(+5.22%)
Dec 03, 2015	33.16	33.61	32.69	32.97	868,522	+0.30(+0.91%)
Dec 02, 2015	32.86	33.20	32.07	32.68	1,119,930	-0.36(-1.09%)
Dec 01, 2015	32.45	33.47	31.95	33.04	1,131,175	+0.80(+2.48%)
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%)

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