Royal Gold Inc (NQ: RGLD )

104.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.84 15.42 14.82 15.40 116,000 +0.54(+3.63%)
Aug 30, 2004 15.05 15.45 14.85 14.86 151,200 -0.14(-0.93%)
Aug 27, 2004 15.01 15.18 14.85 15.00 162,600 +0.02(+0.13%)
Aug 26, 2004 14.95 15.25 14.95 14.98 183,300 +0.01(+0.07%)
Aug 25, 2004 14.60 15.38 14.58 14.97 220,400 +0.30(+2.04%)
Aug 24, 2004 14.56 14.71 14.36 14.67 192,600 +0.02(+0.14%)
Aug 23, 2004 14.83 14.98 14.60 14.65 190,700 -0.34(-2.27%)
Aug 20, 2004 15.18 15.26 14.80 14.99 356,441 -0.04(-0.27%)
Aug 19, 2004 15.25 15.33 14.96 15.03 331,400 +0.08(+0.54%)
Aug 18, 2004 14.50 14.99 14.40 14.95 286,400 +0.45(+3.10%)
Aug 17, 2004 14.19 14.65 14.08 14.50 266,600 +0.33(+2.33%)
Aug 16, 2004 13.54 14.18 13.51 14.17 336,200 +0.72(+5.35%)
Aug 13, 2004 13.29 13.49 13.16 13.45 178,500 +0.41(+3.14%)
Aug 12, 2004 12.85 13.24 12.85 13.04 144,300 -0.04(-0.31%)
Aug 11, 2004 12.94 13.19 12.30 13.08 281,200 -0.25(-1.88%)
Aug 10, 2004 13.19 13.42 13.05 13.33 106,800 +0.05(+0.38%)
Aug 09, 2004 13.43 13.56 13.25 13.28 87,300 -0.21(-1.56%)
Aug 06, 2004 13.36 13.70 13.36 13.49 161,300 +0.24(+1.81%)
Aug 05, 2004 13.22 13.47 13.16 13.25 126,600 -0.03(-0.23%)
Aug 04, 2004 13.67 13.75 13.25 13.28 184,000 -0.47(-3.42%)
Aug 03, 2004 13.89 14.09 13.74 13.75 123,138 -0.16(-1.15%)
Aug 02, 2004 14.07 14.29 13.74 13.91 226,900 -0.14(-1.00%)
Jul 30, 2004 14.16 14.25 13.99 14.05 110,700 +0.04(+0.29%)
Jul 29, 2004 14.17 14.17 13.73 14.01 158,700 +0.07(+0.50%)
Jul 28, 2004 13.41 14.03 13.21 13.94 256,400 +0.44(+3.26%)
Jul 27, 2004 13.30 13.58 12.95 13.50 240,700 +0.20(+1.50%)
Jul 26, 2004 13.61 13.83 13.18 13.30 143,600 -0.31(-2.28%)
Jul 23, 2004 13.74 13.85 13.53 13.61 158,500 -0.28(-2.02%)
Jul 22, 2004 14.23 14.47 13.63 13.89 229,900 -0.23(-1.63%)
Jul 21, 2004 14.35 14.46 13.93 14.12 205,400 -0.27(-1.88%)
Jul 20, 2004 14.38 14.43 13.89 14.39 291,000 -0.10(-0.69%)
Jul 19, 2004 15.00 15.10 14.31 14.49 308,500 -0.66(-4.36%)
Jul 16, 2004 15.18 15.73 15.15 15.15 318,800 -0.01(-0.07%)
Jul 15, 2004 15.20 15.45 15.06 15.16 319,700 -0.08(-0.52%)
Jul 14, 2004 15.02 15.50 14.96 15.24 347,800 +0.30(+2.01%)
Jul 13, 2004 15.09 15.10 14.83 14.94 262,800 -0.31(-2.03%)
Jul 12, 2004 15.12 15.29 14.80 15.25 302,800 +0.05(+0.33%)
Jul 09, 2004 15.33 15.33 14.90 15.20 181,800 -0.01(-0.07%)
Jul 08, 2004 15.35 15.35 14.75 15.21 367,400 +0.39(+2.63%)
Jul 07, 2004 14.84 15.31 14.59 14.82 430,200 +0.07(+0.47%)
Jul 06, 2004 15.35 15.39 14.15 14.75 374,200 -0.13(-0.87%)
Jul 02, 2004 14.54 15.00 14.30 14.88 374,700 +0.68(+4.79%)
Jul 01, 2004 14.69 14.69 13.95 14.20 219,300 +0.03(+0.21%)
Jun 30, 2004 13.54 14.33 13.54 14.17 209,100 +0.46(+3.36%)
Jun 29, 2004 13.83 13.89 13.53 13.71 246,000 -0.01(-0.07%)
Jun 28, 2004 14.20 14.25 13.71 13.72 168,600 -0.29(-2.07%)
Jun 25, 2004 14.00 14.22 13.72 14.01 296,900 -0.03(-0.21%)
Jun 24, 2004 13.42 14.45 13.41 14.04 658,800 +0.90(+6.85%)
Jun 23, 2004 13.61 13.61 13.07 13.14 146,400 -0.29(-2.16%)
Jun 22, 2004 13.30 13.54 13.13 13.43 116,600 +0.13(+0.98%)
Jun 21, 2004 13.93 13.95 13.19 13.30 194,800 -0.26(-1.92%)
Jun 18, 2004 12.93 13.63 12.74 13.56 264,300 +0.74(+5.77%)
Jun 17, 2004 12.81 12.96 12.47 12.82 132,700 +0.22(+1.75%)
Jun 16, 2004 12.42 12.86 12.32 12.60 89,000 -0.10(-0.79%)
Jun 15, 2004 12.00 13.00 12.00 12.70 239,200 +0.72(+6.01%)
Jun 14, 2004 12.08 12.33 11.88 11.98 220,100 -0.24(-1.96%)
Jun 10, 2004 12.40 12.54 12.05 12.22 192,100 -0.12(-0.97%)
Jun 09, 2004 12.88 12.91 12.31 12.34 193,000 -0.70(-5.37%)
Jun 08, 2004 13.19 13.20 12.91 13.04 89,700 -0.16(-1.21%)
Jun 07, 2004 13.12 13.47 13.12 13.20 211,700 +0.08(+0.61%)
Jun 04, 2004 12.87 13.45 12.61 13.12 184,900 +0.20(+1.55%)
Jun 03, 2004 13.26 13.47 12.90 12.92 119,600 -0.40(-3.00%)
Jun 02, 2004 13.51 13.74 13.10 13.32 126,600 -0.27(-1.99%)
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.