Royal Gold Inc (NQ: RGLD )

121.81 +2.62 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.29 28.68 27.64 27.71 497,483 -0.25(-0.91%)
Sep 27, 2007 27.99 28.27 27.50 27.96 347,757 +0.03(+0.12%)
Sep 26, 2007 28.39 29.07 27.76 27.93 626,185 -0.25(-0.87%)
Sep 25, 2007 27.94 28.33 27.31 28.17 315,590 -0.09(-0.33%)
Sep 24, 2007 28.23 28.48 27.94 28.27 411,248 -0.19(-0.68%)
Sep 21, 2007 28.47 28.51 27.74 28.46 782,008 +0.25(+0.87%)
Sep 20, 2007 27.69 28.78 27.44 28.22 1,170,087 +1.14(+4.22%)
Sep 19, 2007 27.28 27.89 26.68 27.07 532,081 -0.13(-0.47%)
Sep 18, 2007 26.41 27.28 25.41 27.20 777,186 +1.05(+4.01%)
Sep 17, 2007 26.18 26.57 25.83 26.15 404,493 +0.05(+0.19%)
Sep 14, 2007 26.02 26.61 25.85 26.10 410,424 +0.10(+0.39%)
Sep 13, 2007 26.23 26.23 25.52 26.00 396,812 -0.23(-0.87%)
Sep 12, 2007 26.73 26.81 25.92 26.23 807,007 -0.62(-2.30%)
Sep 11, 2007 25.49 26.92 25.30 26.84 676,069 +1.49(+5.87%)
Sep 10, 2007 25.97 26.29 24.82 25.36 404,870 -0.18(-0.70%)
Sep 07, 2007 26.23 26.54 25.34 25.53 644,217 -0.19(-0.76%)
Sep 06, 2007 24.43 25.75 24.43 25.73 908,188 +1.52(+6.29%)
Sep 05, 2007 24.70 24.85 24.07 24.20 548,228 -0.58(-2.32%)
Sep 04, 2007 23.44 25.04 23.44 24.78 690,548 +1.29(+5.51%)
Aug 31, 2007 23.22 23.67 23.11 23.49 477,120 +0.72(+3.16%)
Aug 30, 2007 22.47 23.35 22.34 22.77 404,353 +0.03(+0.11%)
Aug 29, 2007 22.34 22.81 22.21 22.74 396,933 +0.58(+2.60%)
Aug 28, 2007 22.50 22.83 22.15 22.17 509,827 -0.50(-2.20%)
Aug 27, 2007 23.32 23.44 22.53 22.67 498,508 -0.86(-3.67%)
Aug 24, 2007 23.27 23.77 23.27 23.53 563,093 +0.32(+1.39%)
Aug 23, 2007 24.11 24.32 22.94 23.21 655,025 -0.76(-3.18%)
Aug 22, 2007 24.70 25.25 23.77 23.97 711,764 -0.46(-1.87%)
Aug 21, 2007 24.86 25.05 24.11 24.43 603,098 -0.53(-2.14%)
Aug 20, 2007 25.37 25.74 24.39 24.96 588,000 -0.41(-1.63%)
Aug 17, 2007 26.42 26.59 24.92 25.37 1,035,817 +0.74(+3.02%)
Aug 16, 2007 23.86 24.97 22.58 24.63 1,379,248 +1.24(+5.28%)
Aug 15, 2007 23.67 24.20 23.18 23.39 638,194 -0.50(-2.09%)
Aug 14, 2007 24.33 24.76 23.79 23.89 608,821 -0.37(-1.53%)
Aug 13, 2007 25.78 26.04 23.98 24.26 839,986 -1.09(-4.30%)
Aug 10, 2007 26.82 27.07 25.14 25.36 1,424,095 -1.69(-6.26%)
Aug 09, 2007 25.56 27.50 25.21 27.05 1,628,213 +0.12(+0.44%)
Aug 08, 2007 24.98 27.46 24.98 26.93 2,223,432 +2.07(+8.34%)
Aug 07, 2007 23.12 25.09 23.05 24.86 1,468,409 +1.66(+7.15%)
Aug 06, 2007 22.34 23.44 21.95 23.20 944,870 +0.74(+3.32%)
Aug 03, 2007 22.65 23.19 21.83 22.45 644,965 +0.31(+1.41%)
Aug 02, 2007 21.11 22.23 21.02 22.14 608,415 +1.09(+5.18%)
Aug 01, 2007 20.57 21.29 20.41 21.05 460,982 +0.17(+0.81%)
Jul 31, 2007 21.50 21.61 20.87 20.88 453,906 -0.35(-1.63%)
Jul 30, 2007 20.81 21.54 20.56 21.23 384,524 +0.41(+1.95%)
Jul 27, 2007 21.13 21.65 20.73 20.82 669,537 -0.42(-1.99%)
Jul 26, 2007 21.60 21.79 20.85 21.24 729,040 -0.64(-2.94%)
Jul 25, 2007 22.21 22.21 21.48 21.89 465,668 -0.40(-1.78%)
Jul 24, 2007 22.95 23.32 22.12 22.28 524,149 -0.48(-2.12%)
Jul 23, 2007 23.23 23.28 22.73 22.77 308,660 -0.47(-2.00%)
Jul 20, 2007 23.40 23.66 23.01 23.23 483,635 -0.22(-0.94%)
Jul 19, 2007 23.26 23.66 23.11 23.45 496,104 +0.40(+1.73%)
Jul 18, 2007 22.30 23.06 22.26 23.05 537,841 +0.72(+3.22%)
Jul 17, 2007 22.33 22.61 22.19 22.34 481,110 -0.01(-0.04%)
Jul 16, 2007 22.49 22.63 22.22 22.34 459,718 -0.17(-0.75%)
Jul 13, 2007 22.42 23.11 22.41 22.51 401,748 -0.03(-0.11%)
Jul 12, 2007 21.57 22.55 21.57 22.54 760,955 +1.14(+5.30%)
Jul 11, 2007 21.70 21.70 21.29 21.40 341,792 -0.29(-1.33%)
Jul 10, 2007 21.91 22.05 21.29 21.69 683,723 -0.15(-0.70%)
Jul 09, 2007 21.99 22.24 21.84 21.84 539,880 +0.06(+0.27%)
Jul 06, 2007 21.45 21.95 21.27 21.79 604,642 +0.46(+2.14%)
Jul 05, 2007 21.34 21.55 21.05 21.33 661,238 +0.06(+0.28%)
Jul 03, 2007 21.22 21.35 20.81 21.27 833,556 +0.39(+1.86%)
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.