Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.69	39.69	38.19	38.93	872,131	+0.56(+1.46%)
May 28, 2009	37.60	38.87	36.92	38.37	747,676	+1.55(+4.22%)
May 27, 2009	37.90	38.04	36.74	36.82	626,855	-1.12(-2.95%)
May 26, 2009	36.89	37.95	35.96	37.94	924,511	+0.94(+2.53%)
May 22, 2009	38.03	38.36	36.85	37.00	1,158,021	-0.54(-1.43%)
May 21, 2009	35.78	37.62	35.11	37.54	1,732,238	+1.78(+4.98%)
May 20, 2009	34.29	36.12	34.28	35.76	1,702,059	+1.76(+5.19%)
May 19, 2009	33.36	34.42	32.74	33.99	1,082,375	+0.72(+2.16%)
May 18, 2009	33.43	33.44	32.41	33.27	1,008,159	-0.14(-0.43%)
May 15, 2009	33.45	34.31	33.05	33.42	797,886	-0.49(-1.45%)
May 14, 2009	33.97	34.35	32.85	33.91	865,592	-0.03(-0.10%)
May 13, 2009	34.61	35.20	33.32	33.94	1,181,667	-1.05(-2.99%)
May 12, 2009	33.52	35.09	33.27	34.99	1,185,809	+2.28(+6.98%)
May 11, 2009	33.06	33.27	32.15	32.71	768,647	-0.65(-1.95%)
May 08, 2009	33.51	34.25	32.81	33.36	1,037,855	+0.18(+0.53%)
May 07, 2009	33.94	33.98	32.95	33.18	895,112	+0.27(+0.81%)
May 06, 2009	31.99	33.06	31.97	32.91	973,176	+1.25(+3.93%)
May 05, 2009	32.19	32.40	31.28	31.67	812,937	+0.00(+0.00%)
May 04, 2009	30.32	31.71	30.32	31.67	1,141,280	+1.41(+4.67%)
May 01, 2009	30.08	31.02	29.87	30.26	1,121,566	+0.03(+0.08%)
Apr 30, 2009	30.34	30.51	29.75	30.23	2,086,155	-0.53(-1.71%)
Apr 29, 2009	30.80	31.44	30.20	30.76	1,234,567	+0.25(+0.82%)
Apr 28, 2009	30.73	30.99	30.15	30.51	798,449	-0.63(-2.01%)
Apr 27, 2009	31.43	31.76	30.68	31.13	1,029,683	-0.69(-2.15%)
Apr 24, 2009	30.78	32.27	30.65	31.82	1,854,536	+1.46(+4.82%)
Apr 23, 2009	29.29	30.93	29.27	30.36	1,727,476	+1.10(+3.74%)
Apr 22, 2009	29.34	29.94	28.74	29.26	1,071,847	+0.08(+0.29%)
Apr 21, 2009	30.97	31.11	28.68	29.18	1,561,135	-1.47(-4.80%)
Apr 20, 2009	29.90	31.14	29.43	30.65	2,042,662	+1.30(+4.44%)
Apr 17, 2009	30.09	30.09	28.56	29.34	2,465,929	-0.72(-2.39%)
Apr 16, 2009	31.35	31.51	29.85	30.06	1,414,923	-0.48(-1.59%)
Apr 15, 2009	30.57	31.43	30.26	30.55	1,063,667	-0.04(-0.14%)
Apr 14, 2009	31.17	31.60	30.45	30.59	1,342,573	-0.52(-1.67%)
Apr 13, 2009	31.73	31.76	30.89	31.11	1,423,071	+0.18(+0.57%)
Apr 09, 2009	31.39	31.61	30.84	30.93	2,353,523	-0.84(-2.66%)
Apr 08, 2009	32.10	32.30	31.51	31.78	6,325,165	-0.59(-1.83%)
Apr 07, 2009	34.02	34.75	32.35	32.37	1,934,740	-1.50(-4.44%)
Apr 06, 2009	35.19	35.24	32.78	33.88	1,650,387	-2.42(-6.68%)
Apr 03, 2009	39.39	39.70	35.58	36.30	1,842,849	-3.15(-7.99%)
Apr 02, 2009	40.10	40.31	38.88	39.45	1,669,267	-1.18(-2.90%)
Apr 01, 2009	39.29	40.71	39.29	40.63	1,346,640	+1.61(+4.11%)
Mar 31, 2009	37.55	39.22	36.87	39.03	1,065,896	+1.84(+4.94%)
Mar 30, 2009	36.55	37.92	36.15	37.19	692,835	-1.39(-3.59%)
Mar 26, 2009	38.80	38.89	37.85	38.58	869,336	+0.13(+0.33%)
Mar 25, 2009	36.54	38.45	36.00	38.45	1,154,777	+1.92(+5.25%)
Mar 24, 2009	37.30	37.51	36.10	36.53	838,267	-1.34(-3.53%)
Mar 23, 2009	37.78	38.58	37.48	37.87	886,899	+0.00(+0.00%)
Mar 20, 2009	37.48	37.93	36.76	37.87	1,334,879	+0.48(+1.27%)
Mar 19, 2009	35.86	37.70	35.86	37.39	1,240,613	+2.16(+6.14%)
Mar 18, 2009	32.11	35.34	31.38	35.23	1,464,534	+2.83(+8.73%)
Mar 17, 2009	32.37	32.45	31.55	32.40	341,621	-0.08(-0.26%)
Mar 16, 2009	33.13	33.13	32.25	32.48	425,837	-0.58(-1.77%)
Mar 13, 2009	32.98	33.53	32.55	33.07	305,212	+0.29(+0.89%)
Mar 12, 2009	31.81	32.92	31.60	32.77	653,609	+1.12(+3.53%)
Mar 11, 2009	30.81	32.22	30.47	31.66	713,663	+1.20(+3.95%)
Mar 10, 2009	31.61	31.84	29.85	30.45	1,232,969	-1.44(-4.50%)
Mar 09, 2009	33.23	33.41	31.71	31.89	516,768	-1.62(-4.83%)
Mar 06, 2009	33.80	34.44	32.87	33.51	729,473	-0.11(-0.32%)
Mar 05, 2009	32.33	33.81	32.25	33.62	894,185	+1.11(+3.41%)
Mar 04, 2009	32.88	33.53	32.21	32.51	716,442	+0.79(+2.50%)

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