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, 2017 74.00 74.67 73.42 73.88 548,078 +0.11(+0.15%)
May 30, 2017 73.63 74.65 73.63 73.77 502,407 -0.41(-0.56%)
May 26, 2017 74.15 74.50 73.56 74.18 375,676 +0.72(+0.98%)
May 25, 2017 72.90 73.72 72.50 73.46 424,127 +0.25(+0.34%)
May 24, 2017 72.60 73.36 71.85 73.21 546,773 +0.49(+0.67%)
May 23, 2017 73.58 73.84 72.05 72.73 571,429 -0.60(-0.81%)
May 22, 2017 72.73 73.75 72.73 73.32 462,211 +0.94(+1.29%)
May 19, 2017 72.42 72.90 71.83 72.39 674,646 +0.66(+0.92%)
May 18, 2017 72.72 72.82 70.90 71.73 702,601 -1.72(-2.34%)
May 17, 2017 73.49 74.30 73.05 73.44 803,281 +1.29(+1.78%)
May 16, 2017 71.57 72.50 71.31 72.16 518,287 +0.90(+1.26%)
May 15, 2017 72.11 72.17 70.47 71.26 673,972 +0.47(+0.66%)
May 12, 2017 69.70 71.47 69.46 70.79 949,178 +1.63(+2.35%)
May 11, 2017 65.04 69.25 64.46 69.16 1,075,573 +4.41(+6.81%)
May 10, 2017 65.34 65.34 64.41 64.75 667,940 +0.14(+0.21%)
May 09, 2017 63.95 64.93 63.47 64.62 489,931 +0.18(+0.29%)
May 08, 2017 64.10 64.53 63.61 64.43 566,233 +0.21(+0.33%)
May 05, 2017 62.62 64.75 62.56 64.22 561,670 +1.89(+3.04%)
May 04, 2017 62.47 62.64 61.63 62.33 689,358 -0.91(-1.44%)
May 03, 2017 63.70 64.69 63.00 63.24 668,409 -0.68(-1.06%)
May 02, 2017 63.23 64.33 63.11 63.92 542,061 +0.44(+0.69%)
May 01, 2017 64.67 65.03 62.94 63.48 630,411 -1.45(-2.24%)
Apr 28, 2017 63.79 65.05 63.66 64.93 713,436 +1.17(+1.83%)
Apr 27, 2017 64.32 64.32 63.05 63.76 739,183 -0.82(-1.27%)
Apr 26, 2017 64.32 64.80 63.25 64.58 889,939 -0.08(-0.13%)
Apr 25, 2017 66.54 67.52 64.04 64.66 967,300 -1.88(-2.83%)
Apr 24, 2017 65.60 66.94 64.70 66.55 681,872 +0.04(+0.06%)
Apr 21, 2017 66.83 66.88 66.02 66.51 617,242 -0.26(-0.39%)
Apr 20, 2017 67.34 67.42 66.24 66.77 723,597 -0.53(-0.79%)
Apr 19, 2017 68.45 68.57 66.85 67.30 777,272 -1.86(-2.68%)
Apr 18, 2017 68.62 69.34 67.88 69.15 714,699 +0.43(+0.63%)
Apr 17, 2017 68.46 69.20 68.35 68.72 375,852 +0.26(+0.38%)
Apr 13, 2017 68.90 69.52 67.91 68.46 696,711 -0.07(-0.11%)
Apr 12, 2017 68.54 68.66 67.69 68.54 458,713 -0.11(-0.16%)
Apr 11, 2017 66.79 68.86 66.34 68.65 795,850 +2.33(+3.52%)
Apr 10, 2017 66.09 66.45 65.30 66.32 481,827 +0.11(+0.17%)
Apr 07, 2017 66.30 67.20 65.86 66.21 609,102 +0.55(+0.84%)
Apr 06, 2017 64.51 65.97 64.31 65.65 455,407 +0.97(+1.51%)
Apr 05, 2017 65.26 65.34 63.92 64.68 567,941 -0.73(-1.12%)
Apr 04, 2017 64.78 65.44 64.30 65.42 587,172 +1.10(+1.71%)
Apr 03, 2017 64.27 64.52 63.68 64.32 581,262 +0.18(+0.29%)
Mar 31, 2017 63.24 64.73 63.23 64.13 663,329 +0.75(+1.18%)
Mar 30, 2017 63.08 63.68 62.61 63.38 561,625 -0.06(-0.10%)
Mar 29, 2017 62.38 63.70 62.33 63.45 553,445 +0.88(+1.40%)
Mar 28, 2017 63.14 63.58 61.97 62.57 673,967 -0.48(-0.76%)
Mar 27, 2017 62.42 63.22 62.06 63.04 635,765 +1.49(+2.42%)
Mar 24, 2017 61.25 62.33 61.17 61.55 478,829 +0.07(+0.12%)
Mar 23, 2017 61.93 62.16 60.32 61.48 828,960 -0.30(-0.49%)
Mar 22, 2017 61.39 62.50 61.06 61.78 854,587 +0.70(+1.14%)
Mar 21, 2017 59.84 61.42 59.68 61.08 933,244 +1.40(+2.35%)
Mar 20, 2017 59.42 59.94 58.79 59.68 649,799 +0.32(+0.54%)
Mar 17, 2017 59.53 60.23 58.92 59.36 1,491,707 +0.04(+0.06%)
Mar 16, 2017 60.53 60.59 59.12 59.33 495,389 -0.23(-0.38%)
Mar 15, 2017 57.03 59.72 56.53 59.56 720,300 +2.99(+5.29%)
Mar 14, 2017 57.68 58.20 56.38 56.56 505,325 -1.14(-1.98%)
Mar 13, 2017 57.71 58.16 57.19 57.71 408,409 +0.07(+0.13%)
Mar 10, 2017 56.26 57.74 56.15 57.63 510,784 +1.37(+2.44%)
Mar 09, 2017 56.77 57.50 56.02 56.26 494,647 -0.67(-1.17%)
Mar 08, 2017 56.05 57.85 55.96 56.93 929,132 -0.02(-0.03%)
Mar 07, 2017 57.46 57.96 56.42 56.95 933,560 -1.09(-1.88%)
Mar 06, 2017 59.60 59.60 57.80 58.04 491,885 -1.87(-3.12%)
Mar 03, 2017 58.86 60.34 58.70 59.90 784,407 +0.78(+1.32%)
Mar 02, 2017 60.46 60.93 59.02 59.13 746,249 -2.11(-3.45%)
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.