Royal Gold Inc (NQ: RGLD )

141.04 +1.91 (+1.37%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.34 12.82 12.32 12.81 139,491 +0.45(+3.63%)
Aug 30, 2004 12.52 12.85 12.35 12.36 181,819 -0.12(-0.93%)
Aug 27, 2004 12.48 12.62 12.35 12.47 195,528 +0.02(+0.13%)
Aug 26, 2004 12.43 12.68 12.43 12.46 220,420 +0.01(+0.07%)
Aug 25, 2004 12.14 12.79 12.12 12.45 265,033 +0.25(+2.04%)
Aug 24, 2004 12.11 12.23 11.94 12.20 231,603 +0.02(+0.14%)
Aug 23, 2004 12.33 12.46 12.14 12.18 229,319 -0.28(-2.27%)
Aug 20, 2004 12.62 12.69 12.31 12.47 428,624 -0.03(-0.27%)
Aug 19, 2004 12.68 12.75 12.44 12.50 398,512 +0.07(+0.53%)
Aug 18, 2004 12.06 12.47 11.97 12.43 344,399 +0.37(+3.10%)
Aug 17, 2004 11.80 12.18 11.71 12.06 320,589 +0.27(+2.33%)
Aug 16, 2004 11.26 11.79 11.23 11.78 404,284 +0.60(+5.35%)
Aug 13, 2004 11.05 11.22 10.94 11.18 214,648 +0.34(+3.14%)
Aug 12, 2004 10.69 11.01 10.69 10.84 173,522 -0.03(-0.31%)
Aug 11, 2004 10.76 10.97 10.23 10.88 338,146 -0.21(-1.88%)
Aug 10, 2004 10.97 11.16 10.85 11.09 128,428 +0.04(+0.38%)
Aug 09, 2004 11.17 11.28 11.02 11.04 104,979 -0.17(-1.56%)
Aug 06, 2004 11.11 11.39 11.11 11.22 193,965 +0.20(+1.81%)
Aug 05, 2004 10.99 11.20 10.94 11.02 152,238 -0.02(-0.23%)
Aug 04, 2004 11.37 11.43 11.02 11.04 221,262 -0.39(-3.42%)
Aug 03, 2004 11.55 11.72 11.43 11.43 148,075 -0.13(-1.15%)
Aug 02, 2004 11.70 11.88 11.43 11.57 272,850 -0.12(-1.00%)
Jul 30, 2004 11.78 11.85 11.63 11.68 133,118 +0.03(+0.29%)
Jul 29, 2004 11.78 11.78 11.42 11.65 190,838 +0.06(+0.50%)
Jul 28, 2004 11.15 11.67 10.99 11.59 308,324 +0.37(+3.26%)
Jul 27, 2004 11.06 11.29 10.77 11.23 289,444 +0.17(+1.50%)
Jul 26, 2004 11.32 11.50 10.96 11.06 172,680 -0.26(-2.28%)
Jul 23, 2004 11.43 11.52 11.25 11.32 190,598 -0.23(-2.02%)
Jul 22, 2004 11.83 12.03 11.33 11.55 276,457 -0.19(-1.63%)
Jul 21, 2004 11.93 12.02 11.58 11.74 246,996 -0.22(-1.88%)
Jul 20, 2004 11.96 12.00 11.55 11.97 349,931 -0.08(-0.69%)
Jul 19, 2004 12.47 12.56 11.90 12.05 370,975 -0.55(-4.36%)
Jul 16, 2004 12.62 13.08 12.60 12.60 383,361 -0.01(-0.07%)
Jul 15, 2004 12.64 12.85 12.52 12.61 384,443 -0.07(-0.53%)
Jul 14, 2004 12.49 12.89 12.44 12.67 418,233 +0.25(+2.01%)
Jul 13, 2004 12.55 12.56 12.33 12.42 316,020 -0.26(-2.03%)
Jul 12, 2004 12.57 12.71 12.31 12.68 364,120 +0.04(+0.33%)
Jul 09, 2004 12.75 12.75 12.39 12.64 218,616 -0.01(-0.07%)
Jul 08, 2004 12.76 12.76 12.27 12.65 441,803 +0.32(+2.63%)
Jul 07, 2004 12.34 12.73 12.13 12.32 517,320 +0.06(+0.47%)
Jul 06, 2004 12.76 12.80 11.77 12.27 449,980 -0.11(-0.87%)
Jul 02, 2004 12.09 12.47 11.89 12.37 450,581 +0.57(+4.79%)
Jul 01, 2004 12.22 12.22 11.60 11.81 263,711 +0.02(+0.21%)
Jun 30, 2004 11.26 11.92 11.26 11.78 251,445 +0.38(+3.36%)
Jun 29, 2004 11.50 11.55 11.25 11.40 295,818 -0.01(-0.07%)
Jun 28, 2004 11.81 11.85 11.40 11.41 202,743 -0.24(-2.07%)
Jun 25, 2004 11.64 11.83 11.41 11.65 357,026 -0.02(-0.21%)
Jun 24, 2004 11.16 12.02 11.15 11.68 792,215 +0.75(+6.85%)
Jun 23, 2004 11.32 11.32 10.87 10.93 176,047 -0.24(-2.16%)
Jun 22, 2004 11.06 11.26 10.92 11.17 140,212 +0.11(+0.98%)
Jun 21, 2004 11.58 11.60 10.97 11.06 234,249 -0.22(-1.92%)
Jun 18, 2004 10.75 11.33 10.59 11.28 317,824 +0.62(+5.77%)
Jun 17, 2004 10.65 10.78 10.37 10.66 159,573 +0.18(+1.75%)
Jun 16, 2004 10.33 10.69 10.25 10.48 107,023 -0.08(-0.79%)
Jun 15, 2004 9.979 10.81 9.979 10.56 287,641 +0.60(+6.01%)
Jun 14, 2004 10.05 10.25 9.879 9.962 264,673 -0.20(-1.96%)
Jun 10, 2004 10.31 10.43 10.02 10.16 231,002 -0.10(-0.97%)
Jun 09, 2004 10.71 10.74 10.24 10.26 232,084 -0.58(-5.37%)
Jun 08, 2004 10.97 10.98 10.74 10.84 107,865 -0.13(-1.21%)
Jun 07, 2004 10.91 11.20 10.91 10.98 254,571 +0.07(+0.61%)
Jun 04, 2004 10.70 11.18 10.49 10.91 222,344 +0.17(+1.55%)
Jun 03, 2004 11.03 11.20 10.73 10.74 143,820 -0.33(-3.00%)
Jun 02, 2004 11.23 11.43 10.89 11.08 152,238 -0.22(-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.