Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	62.81	64.79	62.43	64.22	1,157,373	+1.54(+2.45%)
Jan 29, 2015	64.05	64.79	60.85	62.68	1,492,782	-3.11(-4.72%)
Jan 28, 2015	66.89	67.76	65.13	65.78	990,439	-2.12(-3.12%)
Jan 27, 2015	67.21	68.42	67.09	67.90	804,091	+0.95(+1.42%)
Jan 26, 2015	65.57	66.99	63.81	66.95	862,421	+0.75(+1.14%)
Jan 23, 2015	67.21	67.21	65.38	66.20	669,158	-0.35(-0.52%)
Jan 22, 2015	66.91	67.34	65.36	66.55	846,549	+0.28(+0.43%)
Jan 21, 2015	66.32	66.69	64.03	66.26	1,253,552	+0.84(+1.29%)
Jan 20, 2015	65.00	66.32	64.75	65.42	1,306,821	+1.12(+1.74%)
Jan 16, 2015	63.82	65.36	63.52	64.30	1,118,282	+0.81(+1.27%)
Jan 15, 2015	63.71	64.48	62.98	63.50	1,585,935	+2.92(+4.81%)
Jan 14, 2015	62.16	62.68	59.62	60.58	1,219,610	-0.63(-1.03%)
Jan 13, 2015	63.49	63.67	60.32	61.21	1,214,566	-1.31(-2.10%)
Jan 12, 2015	60.30	63.05	60.06	62.52	1,323,509	+2.51(+4.18%)
Jan 09, 2015	58.35	60.16	58.24	60.01	943,279	+2.04(+3.52%)
Jan 08, 2015	59.05	59.60	57.42	57.98	804,575	-0.58(-0.98%)
Jan 07, 2015	57.32	59.55	57.32	58.55	815,931	-0.76(-1.28%)
Jan 06, 2015	58.81	59.97	58.69	59.31	1,261,855	+0.96(+1.64%)
Jan 05, 2015	56.99	58.53	55.88	58.36	970,175	+1.36(+2.39%)
Jan 02, 2015	54.54	57.09	54.32	56.99	657,306	+1.43(+2.57%)
Dec 31, 2014	55.88	55.57	55.57	55.57	625,127	-0.43(-0.76%)
Dec 30, 2014	56.35	57.21	55.87	55.99	671,227	+0.61(+1.10%)
Dec 29, 2014	56.29	56.47	55.01	55.38	607,053	-0.98(-1.74%)
Dec 26, 2014	56.43	57.12	55.53	56.36	501,399	+1.49(+2.72%)
Dec 24, 2014	53.65	54.87	54.87	54.87	342,992	+1.26(+2.36%)
Dec 23, 2014	53.53	55.87	53.43	53.60	622,902	-0.19(-0.34%)
Dec 22, 2014	56.43	56.77	53.65	53.79	785,862	-2.38(-4.24%)
Dec 19, 2014	57.00	57.83	55.95	56.17	3,552,995	-0.87(-1.53%)
Dec 18, 2014	56.37	57.19	54.83	57.05	928,680	+1.88(+3.41%)
Dec 17, 2014	53.18	55.42	52.38	55.17	1,162,648	+2.28(+4.31%)
Dec 16, 2014	55.81	56.22	52.77	52.89	1,203,525	-2.24(-4.07%)
Dec 15, 2014	58.36	59.08	55.06	55.13	1,137,676	-4.46(-7.48%)
Dec 12, 2014	59.61	60.73	58.62	59.59	644,189	-0.27(-0.44%)
Dec 11, 2014	59.96	61.79	59.34	59.86	617,708	-0.49(-0.80%)
Dec 10, 2014	61.89	63.30	60.20	60.34	761,553	-2.22(-3.54%)
Dec 09, 2014	61.21	63.41	61.08	62.56	1,174,332	+2.99(+5.03%)
Dec 08, 2014	59.31	60.41	57.95	59.57	824,064	+0.48(+0.81%)
Dec 05, 2014	59.43	60.40	58.55	59.09	624,787	-1.28(-2.12%)
Dec 04, 2014	60.89	61.80	60.00	60.37	649,005	-0.95(-1.56%)
Dec 03, 2014	60.56	62.12	60.21	61.32	672,201	+1.73(+2.90%)
Dec 02, 2014	58.85	60.33	57.90	59.59	834,023	-0.61(-1.01%)
Dec 01, 2014	57.49	60.32	57.49	60.20	1,272,221	+3.97(+7.05%)
Nov 28, 2014	59.97	59.97	55.99	56.24	904,088	-5.61(-9.07%)
Nov 26, 2014	62.02	61.84	61.84	61.84	539,004	-0.26(-0.43%)
Nov 25, 2014	61.09	62.18	60.68	62.11	879,124	+0.87(+1.43%)
Nov 24, 2014	61.47	61.93	60.30	61.23	679,187	-0.99(-1.59%)
Nov 21, 2014	64.30	64.30	61.44	62.22	884,639	-0.10(-0.16%)
Nov 20, 2014	61.23	62.67	60.78	62.32	861,367	+1.92(+3.17%)
Nov 19, 2014	62.92	63.18	60.09	60.40	1,177,520	-2.58(-4.09%)
Nov 18, 2014	62.16	63.29	60.97	62.98	1,656,290	+2.30(+3.78%)
Nov 17, 2014	59.73	61.53	58.87	60.69	1,048,063	+0.72(+1.21%)
Nov 14, 2014	56.62	60.18	56.01	59.96	1,096,776	+2.89(+5.06%)
Nov 13, 2014	58.22	58.76	56.87	57.08	670,700	-0.91(-1.57%)
Nov 12, 2014	58.44	59.31	56.78	57.98	901,113	+0.23(+0.40%)
Nov 11, 2014	55.07	58.97	55.07	57.76	1,237,796	+3.05(+5.57%)
Nov 10, 2014	57.22	57.53	54.39	54.71	1,152,837	-3.06(-5.30%)
Nov 07, 2014	54.21	57.84	54.21	57.77	1,677,352	+3.82(+7.07%)
Nov 06, 2014	51.71	55.02	51.71	53.96	1,270,237	+2.39(+4.64%)
Nov 05, 2014	52.45	53.62	50.66	51.56	1,243,377	-0.88(-1.68%)
Nov 04, 2014	53.30	54.08	52.26	52.45	1,322,676	-1.68(-3.10%)

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