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 (%)
Dec 31, 2004 15.40 15.73 15.39 15.43 115,361 -0.02(-0.11%)
Dec 30, 2004 15.07 15.84 15.03 15.45 328,473 +0.22(+1.44%)
Dec 29, 2004 14.83 15.31 14.83 15.23 353,886 +0.09(+0.62%)
Dec 28, 2004 15.39 15.39 14.92 15.14 342,657 -0.09(-0.61%)
Dec 27, 2004 15.07 15.44 14.92 15.23 233,323 +0.42(+2.85%)
Dec 23, 2004 14.61 15.06 14.56 14.81 173,515 +0.20(+1.34%)
Dec 22, 2004 14.55 14.65 14.45 14.61 147,984 +0.16(+1.11%)
Dec 21, 2004 14.38 14.63 14.04 14.45 192,309 +0.23(+1.61%)
Dec 20, 2004 14.20 14.37 14.18 14.22 229,778 +0.13(+0.90%)
Dec 17, 2004 14.21 14.50 14.04 14.09 258,854 -0.12(-0.83%)
Dec 16, 2004 14.53 14.63 14.03 14.21 284,622 -0.36(-2.50%)
Dec 15, 2004 14.42 14.84 14.42 14.58 223,040 +0.14(+0.94%)
Dec 14, 2004 14.59 14.59 14.08 14.44 325,282 -0.06(-0.41%)
Dec 13, 2004 14.44 14.70 14.30 14.50 119,853 +0.00(+0.00%)
Dec 10, 2004 14.39 14.75 14.37 14.50 158,740 -0.04(-0.29%)
Dec 09, 2004 14.09 14.59 14.09 14.54 329,419 +0.16(+1.12%)
Dec 08, 2004 14.34 14.55 14.06 14.38 442,180 -0.29(-1.96%)
Dec 07, 2004 15.40 15.40 14.66 14.67 222,213 -0.37(-2.47%)
Dec 06, 2004 14.64 15.29 14.58 15.04 754,225 +0.25(+1.66%)
Dec 03, 2004 14.47 15.19 14.40 14.80 287,458 +0.14(+0.98%)
Dec 02, 2004 15.11 15.31 14.39 14.65 356,723 -0.47(-3.08%)
Dec 01, 2004 15.08 15.41 14.91 15.12 369,252 +0.13(+0.85%)
Nov 30, 2004 15.63 15.63 14.59 14.99 685,669 -0.58(-3.75%)
Nov 29, 2004 15.44 15.79 15.40 15.58 191,481 +0.06(+0.38%)
Nov 26, 2004 15.25 15.65 15.25 15.52 166,541 +0.33(+2.17%)
Nov 24, 2004 15.04 15.47 15.04 15.19 195,264 -0.01(-0.06%)
Nov 23, 2004 15.57 15.64 14.92 15.19 416,177 -0.49(-3.13%)
Nov 22, 2004 15.78 15.86 15.49 15.69 520,782 -0.14(-0.86%)
Nov 19, 2004 15.62 16.10 15.53 15.82 306,488 +0.27(+1.75%)
Nov 18, 2004 15.61 15.83 15.37 15.55 311,571 -0.30(-1.92%)
Nov 17, 2004 15.66 16.07 15.44 15.85 291,950 +0.19(+1.24%)
Nov 16, 2004 15.57 15.82 15.53 15.66 330,365 +0.19(+1.20%)
Nov 15, 2004 15.52 15.68 15.27 15.47 444,544 +0.03(+0.16%)
Nov 12, 2004 15.22 15.48 15.02 15.45 211,811 +0.47(+3.11%)
Nov 11, 2004 14.67 15.17 14.67 14.98 196,564 +0.28(+1.90%)
Nov 10, 2004 14.92 14.99 14.48 14.70 245,262 -0.18(-1.19%)
Nov 09, 2004 14.93 15.08 14.66 14.88 364,169 +0.23(+1.56%)
Nov 08, 2004 14.24 14.75 14.14 14.65 406,721 +0.62(+4.40%)
Nov 05, 2004 13.32 14.15 13.08 14.04 337,929 +0.55(+4.08%)
Nov 04, 2004 13.99 14.04 13.43 13.49 356,250 +0.03(+0.25%)
Nov 03, 2004 13.58 13.66 13.39 13.45 208,620 +0.10(+0.76%)
Nov 02, 2004 13.22 13.67 13.09 13.35 345,849 -0.42(-3.07%)
Nov 01, 2004 13.52 13.92 13.48 13.77 270,083 +0.23(+1.69%)
Oct 29, 2004 13.79 13.82 13.20 13.54 203,774 +0.08(+0.57%)
Oct 28, 2004 13.46 13.88 13.38 13.47 127,654 -0.30(-2.15%)
Oct 27, 2004 14.37 14.37 13.54 13.77 296,442 -0.51(-3.56%)
Oct 26, 2004 14.34 14.40 13.88 14.27 288,286 +0.03(+0.18%)
Oct 25, 2004 14.22 14.52 13.91 14.25 207,911 +0.44(+3.19%)
Oct 22, 2004 14.32 14.32 13.68 13.81 142,429 -0.19(-1.39%)
Oct 21, 2004 13.53 14.04 12.94 14.00 469,957 +0.61(+4.55%)
Oct 20, 2004 13.04 13.52 13.04 13.39 199,755 +0.47(+3.67%)
Oct 19, 2004 13.07 13.11 12.87 12.92 156,494 +0.00(+0.00%)
Oct 18, 2004 13.14 13.23 12.77 12.92 177,179 -0.07(-0.52%)
Oct 15, 2004 13.15 13.33 12.95 12.99 150,230 -0.03(-0.20%)
Oct 14, 2004 13.07 13.14 12.94 13.01 175,879 +0.06(+0.46%)
Oct 13, 2004 13.12 13.12 12.65 12.95 350,695 -0.28(-2.11%)
Oct 12, 2004 13.33 13.33 12.94 13.23 193,609 -0.34(-2.49%)
Oct 11, 2004 13.83 13.92 13.26 13.57 336,629 -0.38(-2.73%)
Oct 08, 2004 13.96 14.15 13.83 13.95 314,290 +0.19(+1.41%)
Oct 07, 2004 13.89 14.09 13.65 13.76 251,053 -0.25(-1.75%)
Oct 06, 2004 14.09 14.18 13.57 14.00 274,929 -0.03(-0.18%)
Oct 05, 2004 13.88 14.27 13.71 14.03 308,734 +0.20(+1.47%)
Oct 04, 2004 13.92 13.96 13.57 13.82 294,787 -0.30(-2.16%)
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.