Royal Gold Inc (NQ: RGLD )

139.14 -1.12 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 93.86 94.56 91.92 92.18 502,287 -1.04(-1.12%)
Sep 29, 2021 94.56 94.79 92.87 93.22 552,879 -1.34(-1.41%)
Sep 28, 2021 94.27 95.80 93.83 94.56 322,572 -0.75(-0.79%)
Sep 27, 2021 96.87 98.27 95.15 95.31 361,234 -1.15(-1.19%)
Sep 24, 2021 96.30 97.48 95.86 96.46 257,319 -0.31(-0.32%)
Sep 23, 2021 98.49 98.65 96.44 96.76 332,837 -2.33(-2.35%)
Sep 22, 2021 100.21 101.77 98.88 99.09 347,595 -0.87(-0.87%)
Sep 21, 2021 101.39 101.77 99.83 99.96 261,044 -0.58(-0.57%)
Sep 20, 2021 100.08 100.85 99.22 100.54 349,738 -0.12(-0.12%)
Sep 17, 2021 101.03 101.14 99.66 100.65 869,997 -0.78(-0.77%)
Sep 16, 2021 103.93 104.34 100.50 101.43 350,775 -4.50(-4.25%)
Sep 15, 2021 104.51 106.16 104.32 105.94 272,151 +0.77(+0.73%)
Sep 14, 2021 106.30 106.78 104.89 105.17 210,684 -0.34(-0.32%)
Sep 13, 2021 105.15 106.82 104.39 105.50 296,695 +0.93(+0.89%)
Sep 10, 2021 105.84 106.31 104.51 104.57 282,547 -1.40(-1.32%)
Sep 09, 2021 107.05 107.13 105.23 105.96 218,006 -0.79(-0.74%)
Sep 08, 2021 107.09 108.54 105.91 106.75 307,431 +0.41(+0.39%)
Sep 07, 2021 107.41 107.98 106.13 106.34 276,803 -2.28(-2.10%)
Sep 03, 2021 108.12 109.38 107.70 108.62 238,502 +1.43(+1.34%)
Sep 02, 2021 106.70 107.28 105.24 107.19 337,145 +0.67(+0.63%)
Sep 01, 2021 107.34 107.77 105.43 106.51 283,749 -0.63(-0.58%)
Aug 31, 2021 106.79 107.57 106.44 107.14 276,353 +0.28(+0.26%)
Aug 30, 2021 108.41 108.58 106.29 106.86 265,260 -1.53(-1.41%)
Aug 27, 2021 105.28 108.78 104.86 108.39 287,147 +3.22(+3.07%)
Aug 26, 2021 105.14 106.50 104.56 105.17 306,949 -0.58(-0.55%)
Aug 25, 2021 106.24 106.64 104.67 105.74 197,088 -1.35(-1.26%)
Aug 24, 2021 108.35 108.95 106.88 107.09 216,297 -0.79(-0.73%)
Aug 23, 2021 106.44 108.41 105.38 107.88 299,152 +3.31(+3.17%)
Aug 20, 2021 105.08 106.34 104.41 104.57 349,935 -0.98(-0.93%)
Aug 19, 2021 105.86 107.26 104.27 105.55 319,895 -0.50(-0.47%)
Aug 18, 2021 109.42 109.42 106.01 106.05 377,356 -3.12(-2.86%)
Aug 17, 2021 109.60 110.49 108.29 109.17 318,426 -1.08(-0.98%)
Aug 16, 2021 111.81 111.98 110.16 110.25 261,780 -1.46(-1.31%)
Aug 13, 2021 110.37 111.85 109.80 111.71 253,813 +2.15(+1.96%)
Aug 12, 2021 110.80 111.89 107.05 109.56 474,638 -1.05(-0.95%)
Aug 11, 2021 110.00 111.50 109.78 110.61 348,805 +2.05(+1.89%)
Aug 10, 2021 109.78 110.23 108.25 108.56 257,098 -1.33(-1.21%)
Aug 09, 2021 110.28 111.09 109.37 109.89 248,142 -1.80(-1.61%)
Aug 06, 2021 111.05 112.12 109.81 111.69 338,744 -0.74(-0.66%)
Aug 05, 2021 113.99 114.15 112.16 112.43 214,285 -1.67(-1.46%)
Aug 04, 2021 117.35 117.67 113.98 114.10 291,845 -2.32(-1.99%)
Aug 03, 2021 115.86 117.13 115.30 116.42 204,878 +0.66(+0.57%)
Aug 02, 2021 116.90 116.90 115.09 115.76 168,062 -1.18(-1.01%)
Jul 30, 2021 116.41 117.99 116.17 116.94 234,747 +0.03(+0.02%)
Jul 29, 2021 115.91 117.93 115.81 116.92 277,782 +2.69(+2.36%)
Jul 28, 2021 112.97 114.34 112.53 114.22 293,940 +0.76(+0.67%)
Jul 27, 2021 112.88 113.86 112.44 113.46 230,872 +0.62(+0.55%)
Jul 26, 2021 112.25 113.61 112.16 112.84 288,543 +0.78(+0.70%)
Jul 23, 2021 111.35 112.40 110.37 112.06 165,056 +0.42(+0.38%)
Jul 22, 2021 111.50 112.59 110.20 111.64 187,766 -0.30(-0.27%)
Jul 21, 2021 110.15 112.56 110.15 111.94 283,548 +0.55(+0.49%)
Jul 20, 2021 111.06 113.06 110.56 111.39 553,776 +1.07(+0.97%)
Jul 19, 2021 109.24 111.16 109.11 110.32 339,100 -0.75(-0.68%)
Jul 16, 2021 113.15 113.55 110.69 111.07 348,322 -2.57(-2.26%)
Jul 15, 2021 112.24 114.08 111.61 113.64 325,999 +1.56(+1.39%)
Jul 14, 2021 113.75 114.01 111.44 112.08 303,102 +0.34(+0.30%)
Jul 13, 2021 112.20 113.42 111.61 111.75 307,951 +0.33(+0.29%)
Jul 12, 2021 111.47 112.76 110.91 111.42 377,013 -0.87(-0.77%)
Jul 09, 2021 110.80 112.84 110.80 112.29 263,239 +1.72(+1.56%)
Jul 08, 2021 114.49 114.88 110.20 110.56 602,079 -3.76(-3.29%)
Jul 07, 2021 113.00 115.04 111.33 114.33 644,075 +1.98(+1.76%)
Jul 06, 2021 113.61 113.88 111.24 112.34 644,374 -0.19(-0.17%)
Jul 02, 2021 111.51 112.74 110.86 112.54 365,259 +2.32(+2.10%)
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.