Royal Gold Inc (NQ: RGLD )

121.52 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 120.96 122.61 120.71 121.52 225,908 +0.03(+0.02%)
Jul 29, 2021 120.45 122.54 120.35 121.49 267,322 +2.80(+2.36%)
Jul 28, 2021 117.39 118.81 116.93 118.69 282,872 +0.79(+0.67%)
Jul 27, 2021 117.30 118.32 116.84 117.90 222,179 +0.64(+0.55%)
Jul 26, 2021 116.64 118.06 116.55 117.26 277,678 +0.81(+0.70%)
Jul 23, 2021 115.71 116.80 114.69 116.45 158,841 +0.44(+0.38%)
Jul 22, 2021 115.86 117.00 114.51 116.01 180,696 -0.31(-0.27%)
Jul 21, 2021 114.46 116.96 114.46 116.32 272,871 +0.57(+0.49%)
Jul 20, 2021 115.41 117.48 114.89 115.75 532,924 +1.11(+0.97%)
Jul 19, 2021 113.51 115.51 113.39 114.64 326,331 -0.78(-0.68%)
Jul 16, 2021 117.58 117.99 115.02 115.42 335,206 -2.67(-2.26%)
Jul 15, 2021 116.63 118.54 115.98 118.09 313,724 +1.62(+1.39%)
Jul 14, 2021 118.20 118.47 115.80 116.47 291,689 +0.35(+0.30%)
Jul 13, 2021 116.59 117.86 115.98 116.12 296,355 +0.34(+0.29%)
Jul 12, 2021 115.83 117.17 115.25 115.78 362,817 -0.90(-0.77%)
Jul 09, 2021 115.13 117.26 115.13 116.68 253,327 +1.79(+1.56%)
Jul 08, 2021 118.97 119.37 114.51 114.89 579,408 -3.91(-3.29%)
Jul 07, 2021 117.42 119.54 115.69 118.80 619,822 +2.06(+1.76%)
Jul 06, 2021 118.06 118.34 115.59 116.74 620,110 -0.20(-0.17%)
Jul 02, 2021 115.87 117.15 115.20 116.94 351,505 +2.41(+2.10%)
Jul 01, 2021 115.09 115.32 113.69 114.53 427,889 +0.43(+0.38%)
Jun 30, 2021 114.85 115.32 113.27 114.10 598,058 +0.08(+0.07%)
Jun 29, 2021 111.52 114.22 111.36 114.02 588,463 +1.13(+1.00%)
Jun 28, 2021 112.77 113.10 111.49 112.89 343,977 +0.49(+0.44%)
Jun 25, 2021 112.68 113.36 111.19 112.40 1,562,522 +0.43(+0.38%)
Jun 24, 2021 110.95 112.29 110.00 111.97 484,259 +1.79(+1.62%)
Jun 23, 2021 111.81 112.07 109.97 110.18 343,225 -0.72(-0.65%)
Jun 22, 2021 109.55 112.02 109.55 110.90 424,213 +0.67(+0.61%)
Jun 21, 2021 110.55 110.88 109.18 110.23 390,537 +0.92(+0.84%)
Jun 18, 2021 112.26 113.20 109.01 109.31 1,154,948 -2.76(-2.46%)
Jun 17, 2021 115.68 115.70 110.71 112.07 751,818 -7.01(-5.89%)
Jun 16, 2021 120.90 122.81 118.75 119.08 406,875 -1.94(-1.60%)
Jun 15, 2021 123.57 123.80 120.50 121.02 396,924 -2.09(-1.70%)
Jun 14, 2021 121.17 123.67 120.92 123.11 357,742 +0.25(+0.20%)
Jun 11, 2021 125.08 125.08 122.18 122.86 250,479 -2.48(-1.98%)
Jun 10, 2021 122.52 125.70 121.85 125.34 507,379 +3.71(+3.05%)
Jun 09, 2021 121.88 122.52 121.62 121.63 307,266 +0.21(+0.17%)
Jun 08, 2021 121.61 121.80 120.58 121.42 326,220 -0.53(-0.43%)
Jun 07, 2021 121.57 122.54 121.00 121.95 309,206 -0.17(-0.14%)
Jun 04, 2021 121.49 122.69 121.26 122.12 254,730 +1.81(+1.50%)
Jun 03, 2021 120.65 122.00 119.37 120.31 377,250 -3.64(-2.94%)
Jun 02, 2021 124.33 124.95 123.46 123.95 265,414 -0.01(-0.01%)
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.