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 (%)
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%)
Sep 01, 2006 24.79 24.93 24.16 24.66 341,672 -0.12(-0.47%)
Aug 31, 2006 24.48 24.93 24.37 24.77 322,363 +0.46(+1.88%)
Aug 30, 2006 24.22 24.60 24.03 24.32 280,890 +0.21(+0.86%)
Aug 29, 2006 23.92 24.15 23.41 24.11 280,291 +0.19(+0.80%)
Aug 28, 2006 24.53 24.56 23.84 23.92 246,263 -0.59(-2.41%)
Aug 25, 2006 24.45 24.83 24.28 24.51 296,170 +0.09(+0.37%)
Aug 24, 2006 24.33 25.05 24.22 24.42 246,489 +0.06(+0.24%)
Aug 23, 2006 25.11 25.35 24.27 24.36 268,718 -0.62(-2.46%)
Aug 22, 2006 24.40 25.07 23.97 24.97 533,762 +0.39(+1.59%)
Aug 21, 2006 23.87 24.70 23.87 24.58 307,020 +0.82(+3.47%)
Aug 18, 2006 23.94 24.03 23.10 23.76 319,781 -0.05(-0.21%)
Aug 17, 2006 24.30 24.61 23.33 23.81 415,512 -0.81(-3.31%)
Aug 16, 2006 24.30 24.71 24.29 24.62 206,203 +0.52(+2.17%)
Aug 15, 2006 23.53 24.16 23.50 24.10 192,268 +0.50(+2.11%)
Aug 14, 2006 23.89 24.24 23.52 23.60 281,249 -0.55(-2.27%)
Aug 11, 2006 24.29 24.62 23.70 24.15 498,948 -0.25(-1.02%)
Aug 10, 2006 24.23 24.55 23.97 24.40 309,072 -0.09(-0.37%)
Aug 09, 2006 24.79 25.10 24.25 24.49 314,851 +0.17(+0.68%)
Aug 08, 2006 24.88 25.09 24.20 24.32 270,724 -0.62(-2.47%)
Aug 07, 2006 24.85 25.20 24.43 24.94 176,806 +0.26(+1.04%)
Aug 04, 2006 25.55 25.69 24.37 24.68 282,919 -0.32(-1.26%)
Aug 03, 2006 25.16 25.47 24.62 25.00 242,327 -0.37(-1.44%)
Aug 02, 2006 24.95 25.49 24.76 25.36 493,549 +0.66(+2.66%)
Aug 01, 2006 24.56 24.93 24.15 24.71 330,212 +0.07(+0.27%)
Jul 31, 2006 24.51 24.84 24.12 24.64 284,806 -0.02(-0.07%)
Jul 28, 2006 23.96 24.66 23.81 24.66 310,291 +0.84(+3.53%)
Jul 27, 2006 24.52 25.27 23.38 23.82 747,395 -0.07(-0.31%)
Jul 26, 2006 23.52 24.07 22.97 23.89 298,926 +0.26(+1.09%)
Jul 25, 2006 23.41 23.92 23.03 23.63 539,868 +0.35(+1.50%)
Jul 24, 2006 22.45 23.28 21.96 23.28 377,619 +0.83(+3.70%)
Jul 21, 2006 23.24 23.58 22.22 22.45 557,203 -0.63(-2.74%)
Jul 20, 2006 24.58 24.73 22.99 23.09 783,195 -1.47(-5.99%)
Jul 19, 2006 22.96 24.69 22.96 24.56 652,584 +1.52(+6.61%)
Jul 18, 2006 23.08 23.26 22.35 23.04 763,998 -0.07(-0.32%)
Jul 17, 2006 23.57 23.68 22.90 23.11 388,493 -0.62(-2.63%)
Jul 14, 2006 23.91 24.12 23.21 23.73 269,544 +0.19(+0.81%)
Jul 13, 2006 23.95 24.05 22.83 23.54 659,905 -0.45(-1.87%)
Jul 12, 2006 24.12 24.94 23.95 23.99 579,703 -0.03(-0.14%)
Jul 11, 2006 22.90 24.07 22.78 24.02 523,489 +1.06(+4.64%)
Jul 10, 2006 23.24 23.44 22.78 22.96 265,109 -0.28(-1.22%)
Jul 07, 2006 23.88 24.31 23.23 23.24 348,063 -0.75(-3.12%)
Jul 06, 2006 23.40 24.21 23.27 23.99 375,181 +0.64(+2.74%)
Jul 05, 2006 24.10 24.12 22.99 23.35 482,106 -0.77(-3.21%)
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.