Royal Gold Inc (NQ: RGLD )

120.66 +1.47 (+1.23%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 125.63 127.73 124.87 126.59 334,953 +0.70(+0.56%)
Aug 29, 2019 129.36 129.70 124.84 125.89 631,762 -3.20(-2.48%)
Aug 28, 2019 128.13 129.91 127.26 129.09 536,032 +0.99(+0.77%)
Aug 27, 2019 125.54 128.75 124.57 128.10 621,137 +3.13(+2.51%)
Aug 26, 2019 123.79 125.24 122.12 124.97 651,324 +2.20(+1.79%)
Aug 23, 2019 120.95 123.74 120.46 122.76 674,122 +2.50(+2.08%)
Aug 22, 2019 121.27 122.20 119.87 120.26 413,252 -1.11(-0.91%)
Aug 21, 2019 120.31 122.68 119.58 121.37 597,715 +0.34(+0.28%)
Aug 20, 2019 119.99 121.61 119.56 121.03 343,348 +1.90(+1.59%)
Aug 19, 2019 116.84 120.44 115.32 119.13 814,536 +0.84(+0.71%)
Aug 16, 2019 117.30 118.81 116.62 118.29 750,195 -0.37(-0.31%)
Aug 15, 2019 117.22 119.37 115.98 118.66 597,012 +1.49(+1.27%)
Aug 14, 2019 119.52 120.22 116.97 117.17 778,850 -1.08(-0.91%)
Aug 13, 2019 122.45 124.31 116.28 118.26 1,201,179 -3.35(-2.75%)
Aug 12, 2019 122.81 124.60 121.56 121.61 719,076 -0.86(-0.70%)
Aug 09, 2019 119.89 123.25 119.39 122.46 791,393 +2.30(+1.91%)
Aug 08, 2019 115.77 121.05 114.86 120.16 949,050 +4.56(+3.94%)
Aug 07, 2019 116.03 118.83 115.48 115.61 1,044,546 +2.10(+1.85%)
Aug 06, 2019 112.82 114.46 112.15 113.51 539,282 +0.51(+0.45%)
Aug 05, 2019 114.57 115.22 112.65 113.00 677,653 +2.46(+2.22%)
Aug 02, 2019 111.75 112.82 110.16 110.54 588,250 -2.07(-1.84%)
Aug 01, 2019 106.92 113.13 105.62 112.61 709,159 +3.99(+3.67%)
Jul 31, 2019 112.84 113.13 108.32 108.62 868,520 -4.75(-4.19%)
Jul 30, 2019 113.41 114.90 113.15 113.38 381,530 +0.26(+0.23%)
Jul 29, 2019 112.16 113.18 111.30 113.12 398,205 +1.26(+1.13%)
Jul 26, 2019 111.91 112.39 111.04 111.86 341,065 +0.62(+0.55%)
Jul 25, 2019 112.34 112.82 110.87 111.24 486,704 -1.28(-1.14%)
Jul 24, 2019 112.24 112.55 110.90 112.52 504,464 +0.38(+0.34%)
Jul 23, 2019 112.58 114.22 111.31 112.14 535,313 -0.46(-0.41%)
Jul 22, 2019 111.46 112.86 111.14 112.61 450,837 +0.82(+0.73%)
Jul 19, 2019 111.26 112.47 110.22 111.79 705,415 +0.28(+0.25%)
Jul 18, 2019 107.48 111.80 107.14 111.52 897,783 +3.87(+3.60%)
Jul 17, 2019 104.16 107.80 104.16 107.64 509,211 +3.66(+3.52%)
Jul 16, 2019 104.34 104.99 102.97 103.98 511,354 -1.59(-1.51%)
Jul 15, 2019 104.56 105.50 104.37 105.58 345,249 +1.20(+1.15%)
Jul 12, 2019 103.32 104.67 103.27 104.37 460,232 +1.52(+1.48%)
Jul 11, 2019 102.87 103.68 101.98 102.85 479,605 +0.24(+0.23%)
Jul 10, 2019 101.65 102.96 101.62 102.61 453,928 +1.22(+1.21%)
Jul 09, 2019 99.38 101.60 99.18 101.39 650,304 +1.80(+1.81%)
Jul 08, 2019 99.19 100.25 98.88 99.59 367,488 +0.24(+0.24%)
Jul 05, 2019 97.11 99.51 95.95 99.35 394,379 +0.09(+0.09%)
Jul 03, 2019 98.36 99.34 98.05 99.26 350,021 +1.24(+1.26%)
Jul 02, 2019 96.37 98.26 95.89 98.03 493,715 +2.15(+2.24%)
Jul 01, 2019 95.46 96.64 94.76 95.88 470,392 -1.15(-1.18%)
Jun 28, 2019 95.74 97.04 94.70 97.02 749,162 +0.50(+0.52%)
Jun 27, 2019 96.41 96.86 95.92 96.52 310,219 -0.41(-0.42%)
Jun 26, 2019 94.67 97.15 94.31 96.93 499,311 +1.07(+1.12%)
Jun 25, 2019 95.95 97.15 94.32 95.86 641,412 +0.22(+0.23%)
Jun 24, 2019 94.20 95.73 93.89 95.64 488,887 +1.82(+1.94%)
Jun 21, 2019 94.65 95.24 93.25 93.82 841,170 -0.62(-0.66%)
Jun 20, 2019 94.91 95.89 94.16 94.45 630,177 +1.62(+1.74%)
Jun 19, 2019 90.18 92.89 89.94 92.83 471,270 +1.41(+1.54%)
Jun 18, 2019 91.25 91.67 90.21 91.42 323,539 +1.20(+1.33%)
Jun 17, 2019 89.90 90.74 89.30 90.22 370,266 +0.19(+0.21%)
Jun 14, 2019 90.01 91.06 89.19 90.03 361,271 +0.50(+0.56%)
Jun 13, 2019 88.63 89.67 88.51 89.53 301,671 +0.87(+0.98%)
Jun 12, 2019 88.18 89.07 87.89 88.65 429,304 +1.18(+1.35%)
Jun 11, 2019 87.17 88.25 87.05 87.47 293,793 +0.09(+0.11%)
Jun 10, 2019 88.05 88.37 86.24 87.38 469,897 -1.89(-2.12%)
Jun 07, 2019 88.99 89.71 88.28 89.27 518,139 +0.69(+0.78%)
Jun 06, 2019 87.42 88.82 86.56 88.58 541,865 +1.24(+1.42%)
Jun 05, 2019 86.49 88.50 86.49 87.34 546,133 +1.74(+2.03%)
Jun 04, 2019 84.66 85.63 83.54 85.60 466,132 +0.40(+0.47%)
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.