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 (%)
Feb 28, 2006 26.72 27.55 26.05 26.14 1,059,425 -0.58(-2.18%)
Feb 27, 2006 27.76 28.22 26.53 26.72 854,956 -1.47(-5.22%)
Feb 24, 2006 26.51 28.27 26.10 28.19 1,188,109 +2.05(+7.82%)
Feb 23, 2006 27.59 27.59 26.04 26.15 1,101,847 -1.54(-5.56%)
Feb 22, 2006 27.53 27.93 27.20 27.68 443,207 +0.01(+0.03%)
Feb 21, 2006 28.18 28.45 27.45 27.68 614,346 -0.07(-0.27%)
Feb 17, 2006 27.78 28.27 27.51 27.75 628,888 +0.19(+0.69%)
Feb 16, 2006 27.28 27.92 27.07 27.56 727,520 +0.23(+0.85%)
Feb 15, 2006 28.52 28.70 27.15 27.33 872,871 -1.18(-4.14%)
Feb 14, 2006 27.91 28.81 26.92 28.51 1,036,187 +0.77(+2.79%)
Feb 13, 2006 27.20 28.21 26.89 27.73 1,115,969 +0.37(+1.34%)
Feb 10, 2006 27.97 28.44 26.50 27.37 1,087,756 -0.88(-3.12%)
Feb 09, 2006 28.56 29.10 28.02 28.25 991,778 +0.27(+0.98%)
Feb 08, 2006 28.49 28.70 27.29 27.97 1,472,022 -0.40(-1.41%)
Feb 07, 2006 30.52 30.77 28.27 28.37 1,518,310 -2.69(-8.65%)
Feb 06, 2006 30.42 31.16 30.36 31.06 877,534 +0.87(+2.89%)
Feb 03, 2006 30.77 31.01 29.11 30.19 1,085,401 -0.55(-1.79%)
Feb 02, 2006 32.07 32.52 30.67 30.74 987,207 -1.57(-4.87%)
Feb 01, 2006 32.35 32.66 31.22 32.31 896,112 -0.15(-0.46%)
Jan 31, 2006 32.44 33.26 31.99 32.46 1,286,890 +0.05(+0.15%)
Jan 30, 2006 32.26 32.71 31.87 32.41 596,451 +0.43(+1.35%)
Jan 27, 2006 32.01 32.76 31.60 31.97 695,422 +0.04(+0.13%)
Jan 26, 2006 30.79 31.94 30.59 31.93 591,568 +0.79(+2.54%)
Jan 25, 2006 31.57 31.88 30.77 31.14 1,032,355 +0.60(+1.96%)
Jan 24, 2006 30.81 31.32 29.75 30.54 1,178,396 -0.27(-0.86%)
Jan 23, 2006 32.12 32.22 29.61 30.81 2,786,551 -1.69(-5.19%)
Jan 20, 2006 33.48 34.64 32.06 32.50 1,762,136 -0.27(-0.84%)
Jan 19, 2006 31.53 32.93 31.48 32.77 848,835 +1.87(+6.05%)
Jan 18, 2006 32.13 32.41 30.69 30.90 1,465,412 -1.80(-5.51%)
Jan 17, 2006 32.66 33.42 32.46 32.71 931,984 +0.14(+0.43%)
Jan 13, 2006 31.43 33.06 31.10 32.57 1,005,211 +1.26(+4.01%)
Jan 12, 2006 31.89 31.96 31.29 31.31 853,182 -0.67(-2.08%)
Jan 11, 2006 31.65 32.37 31.65 31.97 768,434 +0.25(+0.79%)
Jan 10, 2006 31.56 32.02 30.65 31.73 957,173 -0.14(-0.44%)
Jan 09, 2006 31.43 32.93 31.24 31.87 1,098,180 +0.28(+0.90%)
Jan 06, 2006 30.94 31.82 30.81 31.58 915,318 +1.38(+4.57%)
Jan 05, 2006 30.10 30.49 29.79 30.20 898,635 -0.52(-1.68%)
Jan 04, 2006 30.59 30.83 29.98 30.72 896,868 +0.05(+0.16%)
Jan 03, 2006 29.31 30.88 29.26 30.67 1,169,087 +1.79(+6.19%)
Dec 30, 2005 29.14 29.42 28.31 28.88 619,744 -0.33(-1.14%)
Dec 29, 2005 29.50 29.50 28.81 29.21 1,046,946 -0.44(-1.49%)
Dec 28, 2005 28.58 29.68 28.32 29.65 966,098 +1.60(+5.72%)
Dec 27, 2005 28.27 28.89 27.88 28.05 785,721 +0.11(+0.39%)
Dec 23, 2005 27.33 28.57 27.20 27.94 869,999 +0.34(+1.24%)
Dec 22, 2005 26.15 27.79 26.11 27.60 1,639,450 +1.55(+5.97%)
Dec 21, 2005 24.89 26.10 24.82 26.05 955,502 +1.25(+5.03%)
Dec 20, 2005 25.41 25.66 24.66 24.80 748,208 -0.62(-2.42%)
Dec 19, 2005 25.82 25.97 25.06 25.41 633,400 -0.19(-0.75%)
Dec 16, 2005 25.85 25.99 25.38 25.60 776,276 -0.07(-0.26%)
Dec 15, 2005 24.62 26.14 24.62 25.67 1,065,148 +1.00(+4.04%)
Dec 14, 2005 24.53 25.26 24.30 24.67 660,732 -0.30(-1.20%)
Dec 13, 2005 24.47 25.31 24.35 24.97 1,400,638 +0.02(+0.10%)
Dec 12, 2005 25.72 26.07 24.58 24.95 2,121,531 -0.07(-0.27%)
Dec 09, 2005 25.45 26.19 24.86 25.01 1,931,380 -0.22(-0.89%)
Dec 08, 2005 24.62 25.35 24.45 25.24 1,244,707 +0.71(+2.88%)
Dec 07, 2005 24.21 24.71 23.86 24.53 1,204,381 +0.64(+2.68%)
Dec 06, 2005 22.86 24.02 22.58 23.89 994,421 +0.80(+3.46%)
Dec 05, 2005 22.68 23.24 22.47 23.09 929,589 +0.54(+2.40%)
Dec 02, 2005 22.76 23.11 22.18 22.55 786,438 -0.25(-1.09%)
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.