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 (%)
May 28, 2004 11.54 11.60 11.29 11.60 238,217 +0.23(+2.05%)
May 27, 2004 11.38 11.59 11.31 11.37 216,813 +0.27(+2.40%)
May 26, 2004 11.23 11.52 10.94 11.10 271,647 +0.06(+0.53%)
May 25, 2004 10.83 11.21 10.81 11.04 289,444 +0.22(+2.08%)
May 24, 2004 10.76 10.97 10.52 10.82 239,781 +0.22(+2.04%)
May 21, 2004 10.60 10.74 10.49 10.60 163,301 +0.17(+1.59%)
May 20, 2004 10.37 10.67 10.31 10.44 146,947 -0.06(-0.55%)
May 19, 2004 10.52 10.85 10.31 10.49 333,577 +0.14(+1.36%)
May 18, 2004 9.946 10.38 9.913 10.35 359,431 +0.32(+3.15%)
May 17, 2004 10.24 10.44 9.946 10.04 269,242 +0.07(+0.75%)
May 14, 2004 9.738 10.13 9.738 9.962 292,811 +0.25(+2.57%)
May 13, 2004 9.913 9.913 9.479 9.713 178,813 -0.14(-1.43%)
May 12, 2004 10.28 10.33 9.646 9.854 383,601 +0.02(+0.25%)
May 11, 2004 9.646 9.854 9.364 9.829 252,527 +0.16(+1.63%)
May 10, 2004 9.339 9.938 9.206 9.671 502,049 +0.24(+2.56%)
May 07, 2004 9.464 9.690 9.306 9.430 631,679 -0.33(-3.41%)
May 06, 2004 10.15 10.58 9.655 9.763 517,320 -0.42(-4.16%)
May 05, 2004 10.64 10.72 10.16 10.19 303,874 -0.59(-5.48%)
May 04, 2004 10.64 10.78 10.26 10.78 262,628 +0.49(+4.77%)
May 03, 2004 10.20 10.59 10.08 10.29 472,467 +0.07(+0.65%)
Apr 30, 2004 10.30 10.64 10.06 10.22 297,261 -0.22(-2.07%)
Apr 29, 2004 10.48 10.81 10.13 10.44 406,689 -0.09(-0.87%)
Apr 28, 2004 11.17 11.22 10.21 10.53 551,712 -0.81(-7.18%)
Apr 27, 2004 11.52 11.81 11.23 11.34 442,765 -0.22(-1.87%)
Apr 26, 2004 11.40 11.92 11.38 11.56 256,255 +0.02(+0.14%)
Apr 23, 2004 11.48 11.78 11.41 11.54 184,345 -0.02(-0.14%)
Apr 22, 2004 11.42 11.93 11.39 11.56 272,970 +0.04(+0.36%)
Apr 21, 2004 11.64 12.04 11.23 11.52 523,574 -0.22(-1.84%)
Apr 20, 2004 12.47 12.50 11.71 11.73 424,847 -0.96(-7.54%)
Apr 19, 2004 12.57 13.01 12.47 12.69 246,154 +0.09(+0.73%)
Apr 16, 2004 12.63 12.95 12.48 12.60 363,639 +0.09(+0.73%)
Apr 15, 2004 12.86 13.07 12.35 12.51 518,403 -0.18(-1.44%)
Apr 14, 2004 13.22 13.46 12.23 12.69 933,149 -0.80(-5.92%)
Apr 13, 2004 14.07 14.25 12.94 13.49 635,407 -0.72(-5.04%)
Apr 12, 2004 14.39 14.43 13.95 14.20 135,643 +0.02(+0.12%)
Apr 08, 2004 14.22 14.51 14.18 14.19 209,838 -0.17(-1.22%)
Apr 07, 2004 14.59 14.60 14.35 14.36 196,851 +0.02(+0.12%)
Apr 06, 2004 14.75 14.80 14.34 14.35 278,020 -0.13(-0.92%)
Apr 05, 2004 14.92 15.09 14.14 14.48 519,605 -0.41(-2.74%)
Apr 02, 2004 14.79 15.01 14.53 14.89 317,343 -0.03(-0.22%)
Apr 01, 2004 14.87 15.22 14.65 14.92 311,691 +0.19(+1.30%)
Mar 31, 2004 14.84 14.98 14.64 14.73 306,640 +0.12(+0.80%)
Mar 30, 2004 14.44 14.92 14.44 14.61 441,682 +0.12(+0.86%)
Mar 29, 2004 14.59 14.60 14.30 14.49 313,254 +0.02(+0.11%)
Mar 26, 2004 14.56 14.76 14.42 14.47 368,690 +0.07(+0.46%)
Mar 25, 2004 14.30 14.55 14.19 14.40 277,780 -0.06(-0.40%)
Mar 24, 2004 14.76 14.80 14.30 14.46 279,824 -0.37(-2.47%)
Mar 23, 2004 14.39 14.94 14.39 14.83 363,760 +0.31(+2.12%)
Mar 22, 2004 14.89 15.04 14.44 14.52 459,600 -0.11(-0.74%)
Mar 19, 2004 14.97 15.03 14.39 14.63 313,014 -0.15(-1.01%)
Mar 18, 2004 14.53 15.12 14.39 14.78 844,284 +0.42(+2.90%)
Mar 17, 2004 14.09 14.44 13.87 14.36 244,470 +0.19(+1.35%)
Mar 16, 2004 14.15 14.39 13.89 14.17 196,009 +0.07(+0.47%)
Mar 15, 2004 14.12 14.45 13.96 14.10 256,014 -0.22(-1.57%)
Mar 12, 2004 14.10 14.39 13.76 14.33 289,444 +0.10(+0.70%)
Mar 11, 2004 13.95 14.34 13.81 14.23 231,483 +0.12(+0.88%)
Mar 10, 2004 14.64 14.64 13.97 14.10 218,015 -0.49(-3.36%)
Mar 09, 2004 14.74 14.94 14.54 14.59 206,110 +0.01(+0.06%)
Mar 08, 2004 14.57 14.84 14.51 14.59 285,837 +0.13(+0.92%)
Mar 05, 2004 14.54 14.72 14.40 14.45 214,648 +0.27(+1.94%)
Mar 04, 2004 13.75 14.43 13.75 14.18 230,160 +0.40(+2.90%)
Mar 03, 2004 13.53 14.05 13.43 13.78 274,413 -0.07(-0.48%)
Mar 02, 2004 14.08 14.30 13.79 13.85 219,458 -0.42(-2.97%)
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.