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, 2012 58.91 59.28 57.09 57.88 988,340 -0.91(-1.54%)
May 30, 2012 58.63 60.42 57.80 58.79 1,219,958 -0.34(-0.58%)
May 29, 2012 59.73 59.81 58.30 59.13 837,602 +0.06(+0.10%)
May 25, 2012 59.10 59.67 58.33 59.07 523,060 -0.03(-0.04%)
May 24, 2012 58.27 59.16 57.68 59.10 909,724 +1.23(+2.13%)
May 23, 2012 56.91 57.96 55.36 57.86 1,196,182 +0.52(+0.91%)
May 22, 2012 57.21 58.46 56.26 57.34 1,184,636 +0.00(+0.00%)
May 21, 2012 53.74 57.60 53.72 57.34 1,303,861 +3.64(+6.77%)
May 18, 2012 55.00 55.57 53.42 53.71 1,109,112 -0.55(-1.01%)
May 17, 2012 53.32 55.50 52.90 54.25 1,144,486 +1.43(+2.71%)
May 16, 2012 52.43 54.18 52.03 52.82 1,031,912 +0.41(+0.78%)
May 15, 2012 52.67 53.86 52.30 52.41 1,832,007 -0.40(-0.75%)
May 14, 2012 53.25 54.30 52.67 52.81 1,598,942 -1.27(-2.35%)
May 11, 2012 52.20 54.95 51.69 54.08 1,719,220 +2.22(+4.29%)
May 10, 2012 51.93 52.57 50.92 51.86 695,017 +0.56(+1.08%)
May 09, 2012 49.28 51.94 48.98 51.30 952,913 +1.10(+2.20%)
May 08, 2012 50.57 50.57 48.78 50.20 755,901 -1.29(-2.51%)
May 07, 2012 52.23 52.89 50.29 51.49 549,736 -0.77(-1.47%)
May 04, 2012 50.04 53.00 50.04 52.26 674,767 +1.63(+3.23%)
May 03, 2012 51.48 51.88 49.89 50.62 911,320 -1.60(-3.06%)
May 02, 2012 52.54 52.80 51.47 52.22 421,768 -0.61(-1.15%)
May 01, 2012 53.10 53.56 52.57 52.83 344,706 -0.19(-0.35%)
Apr 30, 2012 52.57 53.45 52.05 53.02 519,784 -0.04(-0.08%)
Apr 27, 2012 52.99 53.14 52.58 53.06 486,630 +0.55(+1.04%)
Apr 26, 2012 52.01 52.97 52.01 52.52 441,966 +0.38(+0.74%)
Apr 25, 2012 51.00 52.33 50.74 52.13 621,943 +1.43(+2.82%)
Apr 24, 2012 50.69 51.20 50.35 50.70 467,463 +0.14(+0.27%)
Apr 23, 2012 51.12 51.12 49.64 50.56 743,755 -1.02(-1.97%)
Apr 20, 2012 51.95 52.50 51.35 51.58 396,808 -0.33(-0.64%)
Apr 19, 2012 52.15 52.75 51.52 51.92 344,601 +0.06(+0.12%)
Apr 18, 2012 51.93 52.16 51.38 51.86 511,517 -0.15(-0.28%)
Apr 17, 2012 51.53 52.78 51.03 52.00 960,566 +0.30(+0.58%)
Apr 16, 2012 53.91 54.67 51.47 51.70 1,014,932 -3.00(-5.49%)
Apr 13, 2012 54.02 55.03 53.48 54.71 657,498 +0.21(+0.38%)
Apr 12, 2012 53.16 54.87 52.84 54.50 540,071 +1.31(+2.46%)
Apr 11, 2012 54.20 54.51 53.05 53.19 467,876 -0.81(-1.51%)
Apr 10, 2012 52.44 54.18 52.22 54.00 783,960 +1.60(+3.05%)
Apr 09, 2012 52.55 53.55 52.39 52.40 424,279 -0.21(-0.39%)
Apr 05, 2012 53.91 54.10 52.26 52.61 1,008,252 -1.21(-2.24%)
Apr 04, 2012 55.90 56.19 53.58 53.82 1,249,873 -3.07(-5.40%)
Apr 03, 2012 57.59 57.75 56.45 56.89 885,542 -0.71(-1.23%)
Apr 02, 2012 55.49 57.62 55.33 57.60 817,994 +1.91(+3.43%)
Mar 30, 2012 55.12 55.75 54.50 55.69 432,625 +0.73(+1.34%)
Mar 29, 2012 54.72 54.98 54.05 54.95 714,092 -0.33(-0.60%)
Mar 28, 2012 55.05 55.48 54.79 55.28 689,054 +0.04(+0.08%)
Mar 27, 2012 55.20 55.61 54.68 55.24 591,826 +0.17(+0.31%)
Mar 26, 2012 55.09 55.22 54.57 55.07 486,188 +0.56(+1.03%)
Mar 23, 2012 54.38 55.34 54.04 54.51 692,324 +0.55(+1.01%)
Mar 22, 2012 53.99 54.43 53.64 53.96 616,999 -0.66(-1.20%)
Mar 21, 2012 55.17 55.89 54.48 54.62 687,026 +0.32(+0.58%)
Mar 20, 2012 52.94 54.55 52.60 54.30 679,900 +0.51(+0.95%)
Mar 19, 2012 54.33 55.05 53.77 53.79 714,593 -0.49(-0.90%)
Mar 16, 2012 54.67 55.11 53.89 54.28 1,511,073 -0.57(-1.04%)
Mar 15, 2012 55.63 55.89 54.48 54.85 988,497 -0.83(-1.49%)
Mar 14, 2012 56.28 56.51 55.46 55.68 1,208,973 -1.22(-2.15%)
Mar 13, 2012 56.30 57.56 56.30 56.90 651,721 +0.50(+0.89%)
Mar 12, 2012 56.80 57.08 56.32 56.40 405,671 -0.79(-1.37%)
Mar 09, 2012 57.37 57.72 56.48 57.18 431,036 -0.04(-0.07%)
Mar 08, 2012 57.54 57.61 56.51 57.22 411,178 +0.24(+0.42%)
Mar 07, 2012 56.57 57.48 55.90 56.98 528,093 +0.36(+0.63%)
Mar 06, 2012 56.70 56.77 54.93 56.63 1,082,905 -1.26(-2.18%)
Mar 05, 2012 59.09 59.09 57.60 57.89 670,126 -1.55(-2.60%)
Mar 02, 2012 59.55 60.11 58.91 59.43 521,761 -0.40(-0.67%)
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.