Royal Gold Inc (NQ: RGLD )

102.97 USD -0.90 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 104.13 105.75 102.75 102.97 334,506 -0.90(-0.87%)
Sep 21, 2021 105.36 105.75 103.74 103.87 251,215 -0.60(-0.57%)
Sep 20, 2021 104.00 104.80 103.10 104.47 336,569 -0.12(-0.11%)
Sep 17, 2021 104.98 105.10 103.56 104.59 837,237 -0.81(-0.77%)
Sep 16, 2021 108.00 108.43 104.43 105.40 337,567 -4.68(-4.25%)
Sep 15, 2021 108.60 110.31 108.40 110.08 261,903 +0.80(+0.73%)
Sep 14, 2021 110.46 110.96 108.99 109.28 202,751 -0.35(-0.32%)
Sep 13, 2021 109.26 111.00 108.47 109.63 285,523 +0.97(+0.89%)
Sep 10, 2021 109.98 110.47 108.60 108.66 271,908 -1.45(-1.32%)
Sep 09, 2021 111.24 111.32 109.35 110.11 209,797 -0.82(-0.74%)
Sep 08, 2021 111.28 112.79 110.05 110.93 295,855 +0.43(+0.39%)
Sep 07, 2021 111.61 112.21 110.28 110.50 266,380 -2.37(-2.10%)
Sep 03, 2021 112.35 113.66 111.91 112.87 229,521 +1.49(+1.34%)
Sep 02, 2021 110.88 111.48 109.36 111.38 324,450 +0.70(+0.63%)
Sep 01, 2021 111.54 111.99 109.56 110.68 273,065 -0.65(-0.58%)
Aug 31, 2021 110.97 111.78 110.61 111.33 265,947 +0.29(+0.26%)
Aug 30, 2021 112.65 112.83 110.45 111.04 255,272 -1.59(-1.41%)
Aug 27, 2021 109.40 113.04 108.96 112.63 276,335 +3.35(+3.07%)
Aug 26, 2021 109.25 110.67 108.65 109.28 295,391 -0.60(-0.55%)
Aug 25, 2021 110.40 110.81 108.76 109.88 189,667 -1.40(-1.26%)
Aug 24, 2021 112.59 113.21 111.06 111.28 208,153 -0.82(-0.73%)
Aug 23, 2021 110.61 112.65 109.50 112.10 287,888 +3.44(+3.17%)
Aug 20, 2021 109.19 110.50 108.50 108.66 336,758 -1.02(-0.93%)
Aug 19, 2021 110.00 111.46 108.35 109.68 307,850 -0.52(-0.47%)
Aug 18, 2021 113.70 113.70 110.16 110.20 363,147 -3.24(-2.86%)
Aug 17, 2021 113.89 114.81 112.53 113.44 306,436 -1.12(-0.98%)
Aug 16, 2021 116.18 116.36 114.47 114.56 251,923 -1.52(-1.31%)
Aug 13, 2021 114.69 116.23 114.10 116.08 244,256 +2.23(+1.96%)
Aug 12, 2021 115.13 116.26 111.24 113.85 456,766 -1.09(-0.95%)
Aug 11, 2021 114.30 115.87 114.07 114.94 335,671 +2.13(+1.89%)
Aug 10, 2021 114.08 114.54 112.49 112.81 247,417 -1.38(-1.21%)
Aug 09, 2021 114.59 115.44 113.65 114.19 238,798 -1.87(-1.61%)
Aug 06, 2021 115.39 116.51 114.11 116.06 325,989 -0.77(-0.66%)
Aug 05, 2021 118.45 118.61 116.55 116.83 206,216 -1.73(-1.46%)
Aug 04, 2021 121.94 122.27 118.44 118.56 280,856 -2.41(-1.99%)
Aug 03, 2021 120.39 121.71 119.81 120.97 197,164 +0.68(+0.57%)
Aug 02, 2021 121.47 121.47 119.60 120.29 161,734 -1.23(-1.01%)
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%)
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.