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 (%)
May 31, 2002 11.93 12.47 11.89 12.31 498,321 -0.48(-3.77%)
May 28, 2002 12.54 13.08 12.35 12.79 742,190 +0.19(+1.52%)
May 27, 2002 12.56 13.17 12.55 12.60 678,698 +0.00(+0.00%)
May 24, 2002 12.56 13.17 12.55 12.60 678,698 -0.21(-1.62%)
May 23, 2002 12.27 13.22 12.23 12.81 1,428,585 -0.07(-0.52%)
May 22, 2002 12.81 13.26 12.37 12.87 1,883,615 +1.10(+9.32%)
May 21, 2002 10.69 12.14 10.40 11.78 1,066,989 +1.40(+13.51%)
May 20, 2002 9.272 10.73 9.206 10.37 658,014 +1.24(+13.62%)
May 17, 2002 8.940 9.131 8.856 9.131 120,732 +0.19(+2.14%)
May 16, 2002 8.923 9.106 8.757 8.940 193,604 +0.14(+1.61%)
May 15, 2002 8.690 9.005 8.672 8.798 250,002 -0.17(-1.95%)
May 14, 2002 9.181 9.231 8.491 8.973 302,071 -0.26(-2.79%)
May 13, 2002 8.649 9.347 8.482 9.231 405,968 +0.77(+9.14%)
May 10, 2002 8.366 8.715 8.150 8.457 198,655 +0.31(+3.78%)
May 09, 2002 7.567 8.399 7.559 8.150 208,275 +0.42(+5.38%)
May 08, 2002 7.567 7.983 7.110 7.734 216,452 -0.47(-5.73%)
May 07, 2002 8.233 8.274 7.817 8.204 199,136 +0.06(+0.68%)
May 06, 2002 7.850 8.233 7.609 8.149 297,501 +0.46(+5.96%)
May 03, 2002 7.567 7.775 7.493 7.691 112,194 +0.29(+3.91%)
May 02, 2002 7.567 7.692 7.222 7.401 112,675 -0.16(-2.08%)
May 01, 2002 7.069 7.734 7.027 7.558 280,546 +0.11(+1.44%)
Apr 30, 2002 6.902 7.609 6.819 7.451 617,610 -0.66(-8.10%)
Apr 29, 2002 8.224 8.274 7.900 8.108 278,982 -0.17(-2.01%)
Apr 26, 2002 7.318 8.441 7.310 8.274 479,321 +0.58(+7.57%)
Apr 25, 2002 8.075 8.150 7.193 7.692 847,410 -1.02(-11.74%)
Apr 24, 2002 8.407 8.732 8.349 8.715 205,629 +0.36(+4.25%)
Apr 23, 2002 8.399 8.441 8.258 8.360 161,737 +0.05(+0.63%)
Apr 22, 2002 8.233 8.640 8.224 8.308 312,172 +0.06(+0.71%)
Apr 19, 2002 7.967 8.299 7.725 8.249 140,212 +0.35(+4.42%)
Apr 18, 2002 8.104 8.524 7.850 7.900 287,039 -0.28(-3.46%)
Apr 17, 2002 8.108 8.191 7.892 8.183 124,580 +0.47(+6.03%)
Apr 16, 2002 8.066 8.066 7.567 7.717 206,110 -0.27(-3.43%)
Apr 15, 2002 7.900 8.150 7.484 7.992 111,232 +0.10(+1.26%)
Apr 12, 2002 8.066 8.066 7.526 7.892 123,738 +0.06(+0.74%)
Apr 11, 2002 7.584 8.100 7.584 7.834 152,478 +0.23(+3.06%)
Apr 10, 2002 7.339 7.651 7.318 7.601 216,813 +0.29(+3.98%)
Apr 09, 2002 7.651 7.651 7.276 7.310 120,251 -0.17(-2.32%)
Apr 08, 2002 7.002 7.684 6.944 7.484 216,091 +0.58(+8.42%)
Apr 05, 2002 6.869 7.077 6.736 6.902 146,345 +0.03(+0.48%)
Apr 04, 2002 7.010 7.027 6.661 6.869 154,282 -0.04(-0.60%)
Apr 03, 2002 6.852 7.060 6.287 6.911 330,330 -0.42(-5.77%)
Apr 02, 2002 8.066 8.274 6.902 7.334 434,347 -0.52(-6.58%)
Apr 01, 2002 7.476 8.150 7.401 7.850 286,438 +0.45(+6.07%)
Mar 29, 2002 7.397 7.900 7.069 7.401 174,364 +0.00(+0.00%)
Mar 28, 2002 7.397 7.900 7.069 7.401 174,364 +0.00(+0.00%)
Mar 27, 2002 6.927 7.484 6.919 7.401 162,459 +0.58(+8.54%)
Mar 26, 2002 7.127 7.152 6.694 6.819 242,546 -0.25(-3.53%)
Mar 25, 2002 6.869 7.351 6.694 7.069 375,785 +0.34(+5.07%)
Mar 22, 2002 6.520 6.736 6.287 6.728 179,895 +0.32(+5.06%)
Mar 21, 2002 6.195 6.611 6.187 6.403 240,863 +0.21(+3.36%)
Mar 20, 2002 5.904 6.229 5.655 6.195 97,403 +0.38(+6.58%)
Mar 19, 2002 5.979 6.012 5.813 5.813 70,467 -0.09(-1.55%)
Mar 18, 2002 5.572 6.004 5.572 5.904 91,871 +0.25(+4.41%)
Mar 15, 2002 5.821 5.821 5.538 5.655 29,702 -0.04(-0.73%)
Mar 14, 2002 5.913 5.921 5.572 5.696 27,537 -0.15(-2.55%)
Mar 13, 2002 5.904 6.037 5.821 5.846 79,245 -0.06(-0.99%)
Mar 12, 2002 5.705 5.987 5.613 5.904 97,884 +0.38(+6.93%)
Mar 11, 2002 5.181 5.530 5.181 5.522 67,100 +0.22(+4.08%)
Mar 08, 2002 5.314 5.405 5.006 5.306 207,313 -0.10(-1.85%)
Mar 07, 2002 5.904 5.904 5.322 5.405 187,351 -0.39(-6.74%)
Mar 06, 2002 6.004 6.029 5.796 5.796 232,205 -0.16(-2.65%)
Mar 05, 2002 5.987 6.112 5.863 5.954 90,308 +0.01(+0.14%)
Mar 04, 2002 6.029 6.071 5.846 5.946 109,789 +0.00(+0.00%)
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.