Royal Gold Inc (NQ: RGLD )

120.61 +1.42 (+1.19%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.12 20.20 19.12 20.20 416,178 +1.09(+5.71%)
Aug 30, 2005 19.30 19.57 19.04 19.11 530,620 -0.52(-2.67%)
Aug 29, 2005 19.67 19.88 19.42 19.64 435,726 +0.30(+1.53%)
Aug 26, 2005 19.31 19.59 19.15 19.34 399,697 +0.18(+0.93%)
Aug 25, 2005 19.20 19.33 18.92 19.16 385,282 +0.30(+1.57%)
Aug 24, 2005 19.09 19.28 18.75 18.87 417,698 -0.12(-0.62%)
Aug 23, 2005 19.19 19.29 18.89 18.98 296,703 -0.07(-0.36%)
Aug 22, 2005 19.44 19.44 18.84 19.05 669,563 -0.16(-0.84%)
Aug 19, 2005 19.12 19.62 18.84 19.21 1,260,012 +1.31(+7.32%)
Aug 18, 2005 18.02 18.50 17.83 17.90 336,834 -0.42(-2.31%)
Aug 17, 2005 18.68 18.68 18.15 18.33 374,185 -0.37(-1.99%)
Aug 16, 2005 18.91 19.20 18.65 18.70 240,061 -0.15(-0.81%)
Aug 15, 2005 18.48 18.88 18.28 18.85 398,213 +0.20(+1.09%)
Aug 12, 2005 18.82 18.90 18.12 18.65 348,003 -0.21(-1.12%)
Aug 11, 2005 18.54 18.96 18.46 18.86 571,631 +0.58(+3.19%)
Aug 10, 2005 18.02 18.27 17.98 18.27 350,389 +0.35(+1.93%)
Aug 09, 2005 17.34 18.04 17.15 17.93 285,531 +0.69(+3.97%)
Aug 08, 2005 17.77 17.82 17.17 17.24 198,867 -0.36(-2.07%)
Aug 05, 2005 17.83 17.97 17.45 17.61 181,335 -0.16(-0.90%)
Aug 04, 2005 17.93 18.16 17.65 17.77 463,624 -0.21(-1.18%)
Aug 03, 2005 16.93 18.16 16.93 17.98 591,366 +1.20(+7.16%)
Aug 02, 2005 16.38 16.88 16.38 16.78 223,030 +0.27(+1.64%)
Aug 01, 2005 16.24 16.69 16.24 16.51 317,800 +0.27(+1.67%)
Jul 29, 2005 16.51 16.79 16.20 16.24 212,550 -0.27(-1.64%)
Jul 28, 2005 16.25 16.62 16.02 16.51 354,754 +0.33(+2.04%)
Jul 27, 2005 16.24 16.41 16.00 16.18 188,917 -0.01(-0.05%)
Jul 26, 2005 16.33 16.33 16.01 16.18 176,476 -0.14(-0.83%)
Jul 25, 2005 16.67 16.68 16.32 16.32 191,634 -0.35(-2.08%)
Jul 22, 2005 16.80 16.80 16.54 16.67 267,917 -0.09(-0.55%)
Jul 21, 2005 16.79 16.92 16.58 16.76 318,958 +0.10(+0.61%)
Jul 20, 2005 16.48 16.77 16.40 16.66 166,366 +0.32(+1.97%)
Jul 19, 2005 15.97 16.41 15.85 16.34 213,838 +0.36(+2.22%)
Jul 18, 2005 15.94 16.16 15.86 15.98 210,311 -0.14(-0.89%)
Jul 15, 2005 16.29 16.41 16.00 16.13 354,507 -0.21(-1.29%)
Jul 14, 2005 16.85 16.97 16.32 16.34 573,900 -0.65(-3.83%)
Jul 13, 2005 17.06 17.08 16.76 16.99 244,398 -0.23(-1.33%)
Jul 12, 2005 17.11 17.24 17.01 17.22 190,576 +0.07(+0.39%)
Jul 11, 2005 16.92 17.28 16.70 17.15 225,468 +0.18(+1.05%)
Jul 08, 2005 17.28 17.28 16.71 16.97 245,470 -0.15(-0.89%)
Jul 07, 2005 16.85 17.26 16.85 17.12 459,632 +0.30(+1.76%)
Jul 06, 2005 16.31 16.88 16.31 16.83 399,033 +0.39(+2.37%)
Jul 05, 2005 16.57 16.61 16.29 16.44 414,286 -0.41(-2.46%)
Jul 01, 2005 16.92 17.09 16.13 16.85 407,312 -0.17(-0.99%)
Jun 30, 2005 17.15 17.34 16.96 17.02 395,726 -0.16(-0.94%)
Jun 29, 2005 16.15 17.28 16.15 17.18 515,401 +0.83(+5.07%)
Jun 28, 2005 16.57 16.59 16.24 16.35 421,130 -0.38(-2.28%)
Jun 27, 2005 16.92 17.05 16.71 16.73 234,653 -0.28(-1.64%)
Jun 24, 2005 16.89 17.30 16.65 17.01 237,412 +0.09(+0.55%)
Jun 23, 2005 16.83 17.29 16.67 16.92 338,066 +0.21(+1.27%)
Jun 22, 2005 16.93 16.93 16.53 16.71 182,185 -0.14(-0.85%)
Jun 21, 2005 16.79 16.95 16.46 16.85 218,848 +0.05(+0.30%)
Jun 20, 2005 16.98 17.10 16.59 16.80 266,054 -0.02(-0.10%)
Jun 17, 2005 17.09 17.23 16.74 16.82 338,313 -0.08(-0.45%)
Jun 16, 2005 16.58 17.11 16.58 16.90 536,880 +0.49(+2.99%)
Jun 15, 2005 16.24 16.55 16.18 16.40 301,562 +0.30(+1.84%)
Jun 14, 2005 16.20 16.20 15.91 16.11 221,920 -0.04(-0.26%)
Jun 13, 2005 16.06 16.19 15.95 16.15 325,113 +0.27(+1.70%)
Jun 10, 2005 15.53 16.03 15.30 15.88 322,323 +0.25(+1.57%)
Jun 09, 2005 15.36 15.63 15.06 15.63 116,005 +0.28(+1.82%)
Jun 08, 2005 15.36 15.83 15.19 15.36 226,392 -0.02(-0.11%)
Jun 07, 2005 15.54 15.84 15.36 15.37 226,715 -0.25(-1.62%)
Jun 06, 2005 15.82 16.06 15.55 15.63 208,530 -0.09(-0.59%)
Jun 03, 2005 15.78 16.06 15.64 15.72 152,843 +0.07(+0.43%)
Jun 02, 2005 15.85 16.07 15.59 15.65 241,857 -0.04(-0.27%)
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.