Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.83	39.71	39.71	39.71	460,702	+0.35(+0.90%)
Dec 30, 2009	39.31	39.76	38.89	39.36	686,775	-0.62(-1.54%)
Dec 29, 2009	40.92	41.02	39.85	39.97	417,523	-0.70(-1.72%)
Dec 28, 2009	41.50	41.69	40.40	40.67	248,130	-0.52(-1.27%)
Dec 24, 2009	41.73	41.91	40.93	41.19	189,515	-0.05(-0.12%)
Dec 23, 2009	39.97	41.62	39.96	41.24	624,134	+1.51(+3.80%)
Dec 22, 2009	40.06	40.53	39.30	39.74	695,249	-0.34(-0.84%)
Dec 21, 2009	40.59	40.79	39.49	40.07	671,338	-0.51(-1.27%)
Dec 18, 2009	39.49	40.59	39.22	40.59	1,529,296	+0.95(+2.40%)
Dec 17, 2009	41.62	41.77	39.47	39.63	1,239,521	-2.56(-6.06%)
Dec 16, 2009	42.54	43.29	42.14	42.19	534,520	+0.07(+0.16%)
Dec 15, 2009	42.76	43.42	41.93	42.12	568,304	-0.71(-1.65%)
Dec 14, 2009	43.00	43.07	42.14	42.83	433,547	+0.60(+1.42%)
Dec 11, 2009	43.54	43.86	42.06	42.23	736,108	-1.23(-2.83%)
Dec 10, 2009	43.96	44.31	43.01	43.46	458,501	-0.15(-0.35%)
Dec 09, 2009	42.68	43.84	42.66	43.61	707,371	+0.99(+2.31%)
Dec 08, 2009	42.70	43.19	42.08	42.63	847,939	-0.51(-1.19%)
Dec 07, 2009	42.43	43.83	42.21	43.14	1,060,620	-0.08(-0.20%)
Dec 04, 2009	44.85	44.87	42.02	43.23	1,763,201	-2.39(-5.23%)
Dec 03, 2009	46.72	46.77	45.23	45.61	845,168	-1.39(-2.96%)
Dec 02, 2009	46.69	47.19	46.09	47.00	850,092	+0.86(+1.86%)
Dec 01, 2009	46.41	46.62	46.01	46.14	909,747	+0.76(+1.67%)
Nov 30, 2009	44.77	45.74	44.72	45.39	988,269	+0.43(+0.96%)
Nov 27, 2009	43.84	45.54	43.31	44.96	709,778	-1.49(-3.21%)
Nov 25, 2009	45.93	46.56	45.74	46.45	833,471	+1.02(+2.25%)
Nov 24, 2009	45.60	45.66	44.67	45.43	1,073,213	-0.18(-0.39%)
Nov 23, 2009	46.02	46.84	45.49	45.60	925,199	+0.96(+2.15%)
Nov 20, 2009	44.47	44.86	43.66	44.64	502,712	-0.29(-0.64%)
Nov 19, 2009	44.15	45.10	43.35	44.93	622,623	+0.24(+0.53%)
Nov 18, 2009	44.82	45.23	44.14	44.69	922,089	+0.21(+0.47%)
Nov 17, 2009	43.61	44.48	43.24	44.48	594,654	+0.56(+1.27%)
Nov 16, 2009	43.72	44.48	43.36	43.93	903,237	+0.96(+2.24%)
Nov 13, 2009	42.37	43.25	42.05	42.97	1,011,502	+0.85(+2.02%)
Nov 12, 2009	42.74	43.11	41.80	42.11	886,526	-0.87(-2.02%)
Nov 11, 2009	43.48	43.73	42.51	42.98	962,490	-0.01(-0.02%)
Nov 10, 2009	42.96	43.47	42.21	42.99	727,104	-0.04(-0.10%)
Nov 09, 2009	43.66	44.21	42.67	43.03	1,411,388	+0.28(+0.65%)
Nov 06, 2009	39.98	42.81	39.98	42.75	1,524,716	+2.77(+6.94%)
Nov 05, 2009	40.95	40.96	39.70	39.98	801,689	-0.35(-0.88%)
Nov 04, 2009	40.59	40.89	39.61	40.33	997,946	+0.03(+0.08%)
Nov 03, 2009	37.42	40.38	37.11	40.30	1,295,227	+2.73(+7.27%)
Nov 02, 2009	38.01	38.55	36.46	37.57	925,468	+0.32(+0.86%)
Oct 30, 2009	37.87	37.87	36.18	37.25	1,178,450	-0.90(-2.37%)
Oct 29, 2009	37.46	38.65	37.19	38.15	747,168	+1.19(+3.22%)
Oct 28, 2009	38.41	38.96	36.87	36.96	889,475	-1.52(-3.94%)
Oct 27, 2009	38.29	38.98	37.97	38.48	577,586	+0.03(+0.07%)
Oct 26, 2009	39.85	40.38	38.23	38.45	796,045	-1.19(-3.00%)
Oct 23, 2009	40.02	40.60	39.54	39.64	604,418	-0.10(-0.25%)
Oct 22, 2009	39.87	40.47	39.34	39.74	692,677	-0.30(-0.74%)
Oct 21, 2009	39.35	41.02	39.35	40.04	896,656	+0.19(+0.49%)
Oct 20, 2009	39.03	40.49	38.84	39.84	622,519	-0.78(-1.91%)
Oct 19, 2009	40.38	40.79	39.68	40.62	591,901	+0.19(+0.46%)
Oct 16, 2009	39.63	40.81	39.25	40.44	823,984	+0.87(+2.20%)
Oct 15, 2009	40.48	40.50	39.38	39.57	1,225,893	-1.36(-3.32%)
Oct 14, 2009	41.90	41.92	40.92	40.92	1,442,470	-0.67(-1.60%)
Oct 13, 2009	40.92	41.92	40.45	41.59	1,154,639	+1.03(+2.54%)
Oct 12, 2009	41.40	41.64	40.19	40.56	662,923	-0.32(-0.78%)
Oct 09, 2009	41.01	41.25	40.20	40.88	822,607	-0.52(-1.26%)
Oct 08, 2009	40.61	41.92	40.06	41.40	1,224,172	+1.06(+2.63%)
Oct 07, 2009	40.43	40.54	39.25	40.34	1,059,087	-0.06(-0.15%)
Oct 06, 2009	39.17	40.54	39.11	40.40	1,337,161	+2.54(+6.70%)
Oct 05, 2009	36.99	38.16	36.43	37.86	676,687	+1.36(+3.72%)
Oct 02, 2009	36.29	37.35	36.23	36.51	794,908	-0.12(-0.32%)

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.

Royal Gold Inc (NQ: RGLD )

Historical Prices

Free News Feed