Royal Gold Inc (NQ: RGLD )

146.06 -5.04 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.36 26.54 25.25 26.49 873,144 +1.67(+6.73%)
Nov 29, 2006 24.70 24.91 24.37 24.82 277,826 +0.18(+0.74%)
Nov 28, 2006 24.41 24.64 24.05 24.64 351,311 +0.27(+1.09%)
Nov 27, 2006 24.95 25.10 24.31 24.37 479,326 -0.18(-0.74%)
Nov 24, 2006 24.27 24.90 24.21 24.56 173,446 +0.72(+3.00%)
Nov 22, 2006 24.20 24.39 23.53 23.84 384,740 -0.27(-1.10%)
Nov 21, 2006 23.37 24.28 23.37 24.11 324,090 +0.86(+3.72%)
Nov 20, 2006 23.75 24.08 23.09 23.24 360,264 -0.42(-1.76%)
Nov 17, 2006 23.58 23.88 23.16 23.66 472,497 +0.02(+0.11%)
Nov 16, 2006 24.74 24.81 23.56 23.63 421,359 -0.99(-4.02%)
Nov 15, 2006 23.58 24.64 23.54 24.62 474,616 +0.67(+2.78%)
Nov 14, 2006 24.64 24.64 23.53 23.96 371,120 -0.23(-0.96%)
Nov 13, 2006 24.10 24.27 23.72 24.19 376,316 -0.20(-0.82%)
Nov 10, 2006 24.92 24.92 24.12 24.39 347,842 -0.52(-2.10%)
Nov 09, 2006 24.52 25.03 24.17 24.91 492,148 +0.63(+2.60%)
Nov 08, 2006 23.99 24.54 23.85 24.28 314,541 +0.35(+1.46%)
Nov 07, 2006 23.95 24.48 23.78 23.93 344,447 +0.11(+0.45%)
Nov 06, 2006 24.37 24.58 23.76 23.83 411,694 -0.42(-1.72%)
Nov 03, 2006 24.02 24.72 23.86 24.24 327,010 +0.22(+0.93%)
Nov 02, 2006 24.17 24.48 23.78 24.02 400,589 -0.04(-0.17%)
Nov 01, 2006 25.07 25.07 23.71 24.06 545,037 -0.42(-1.73%)
Oct 31, 2006 23.78 24.69 23.70 24.48 301,000 +0.37(+1.52%)
Oct 30, 2006 23.78 24.27 23.78 24.12 292,359 +0.38(+1.61%)
Oct 27, 2006 23.81 24.24 23.73 23.73 287,139 -0.09(-0.38%)
Oct 26, 2006 23.85 24.05 23.46 23.83 367,416 +0.10(+0.42%)
Oct 25, 2006 23.07 23.74 22.89 23.73 470,426 +0.60(+2.59%)
Oct 24, 2006 22.89 23.30 22.59 23.13 246,666 +0.02(+0.11%)
Oct 23, 2006 22.99 23.17 22.59 23.10 383,219 -0.07(-0.32%)
Oct 20, 2006 23.95 23.95 23.14 23.18 278,326 -0.66(-2.76%)
Oct 19, 2006 22.95 23.87 22.95 23.83 308,808 +0.94(+4.10%)
Oct 18, 2006 23.77 23.88 22.85 22.89 349,370 -0.82(-3.44%)
Oct 17, 2006 23.45 23.76 22.95 23.71 267,150 +0.06(+0.25%)
Oct 16, 2006 23.53 23.78 23.12 23.65 285,380 +0.24(+1.03%)
Oct 13, 2006 23.09 23.53 23.04 23.41 280,860 +0.60(+2.62%)
Oct 12, 2006 22.13 22.84 22.05 22.81 280,579 +0.77(+3.47%)
Oct 11, 2006 22.08 22.40 21.93 22.05 314,908 -0.03(-0.15%)
Oct 10, 2006 21.83 22.42 21.50 22.08 311,182 +0.19(+0.87%)
Oct 09, 2006 22.30 22.45 21.78 21.89 298,467 -0.14(-0.64%)
Oct 06, 2006 21.48 22.25 21.48 22.03 369,392 -0.07(-0.30%)
Oct 05, 2006 21.60 22.20 21.58 22.10 413,281 +0.92(+4.36%)
Oct 04, 2006 20.90 21.39 20.06 21.17 669,064 +0.38(+1.84%)
Oct 03, 2006 21.87 21.87 20.59 20.79 706,523 -1.46(-6.58%)
Oct 02, 2006 22.45 22.79 22.16 22.25 241,290 -0.31(-1.36%)
Sep 29, 2006 22.79 23.11 22.43 22.56 245,541 -0.28(-1.24%)
Sep 28, 2006 23.48 23.63 22.79 22.84 250,096 -0.48(-2.07%)
Sep 27, 2006 22.44 23.43 22.44 23.33 473,131 +0.90(+4.00%)
Sep 26, 2006 21.76 22.55 21.61 22.43 259,083 +0.57(+2.59%)
Sep 25, 2006 22.39 22.39 21.51 21.86 389,699 -0.57(-2.52%)
Sep 22, 2006 22.71 23.10 22.15 22.43 264,746 -0.18(-0.81%)
Sep 21, 2006 22.37 23.04 22.27 22.61 311,531 +0.26(+1.15%)
Sep 20, 2006 22.58 23.18 22.22 22.35 261,725 +0.03(+0.11%)
Sep 19, 2006 22.59 23.18 22.02 22.33 411,039 -0.71(-3.07%)
Sep 18, 2006 23.04 23.18 22.40 23.04 379,975 +0.42(+1.88%)
Sep 15, 2006 21.93 22.89 21.35 22.61 740,212 +0.90(+4.14%)
Sep 14, 2006 22.79 22.98 21.42 21.71 496,374 -1.07(-4.71%)
Sep 13, 2006 22.32 22.88 22.28 22.79 377,279 +0.53(+2.39%)
Sep 12, 2006 22.12 22.76 22.04 22.25 494,773 +0.06(+0.26%)
Sep 11, 2006 23.28 23.28 22.00 22.20 762,560 -1.80(-7.49%)
Sep 08, 2006 24.51 24.51 23.98 23.99 242,195 -0.59(-2.40%)
Sep 07, 2006 25.03 25.20 24.50 24.58 443,727 -1.01(-3.93%)
Sep 06, 2006 25.72 26.46 25.38 25.59 600,094 -0.17(-0.68%)
Sep 05, 2006 24.95 25.88 24.95 25.76 495,402 +1.11(+4.49%)
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.