Royal Gold Inc (NQ: RGLD )

143.61 +3.20 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 72.25 75.64 72.19 75.46 1,107,560 +3.29(+4.56%)
Aug 30, 2012 72.24 72.62 71.89 72.17 355,231 -0.04(-0.06%)
Aug 29, 2012 72.10 72.62 71.63 72.22 541,007 -0.07(-0.09%)
Aug 27, 2012 72.66 73.07 72.10 72.28 622,908 -0.18(-0.25%)
Aug 24, 2012 72.40 72.96 72.21 72.46 1,045,494 +0.07(+0.09%)
Aug 23, 2012 71.80 72.90 71.54 72.40 1,101,285 +1.07(+1.50%)
Aug 22, 2012 69.61 71.79 69.51 71.32 784,932 +1.43(+2.05%)
Aug 21, 2012 68.25 70.30 68.07 69.89 1,377,682 +2.61(+3.87%)
Aug 20, 2012 66.91 67.58 66.37 67.29 363,816 +0.38(+0.56%)
Aug 17, 2012 66.51 67.18 66.29 66.91 539,412 +0.39(+0.59%)
Aug 16, 2012 65.02 66.71 64.76 66.51 720,697 +1.66(+2.56%)
Aug 15, 2012 64.63 65.37 64.34 64.85 292,898 +0.35(+0.54%)
Aug 14, 2012 64.55 65.11 64.31 64.50 412,740 -0.08(-0.12%)
Aug 13, 2012 65.31 65.95 63.80 64.58 635,571 -0.15(-0.24%)
Aug 10, 2012 65.51 65.79 63.63 64.73 1,316,889 -1.10(-1.67%)
Aug 09, 2012 66.33 66.89 65.20 65.83 1,043,120 -1.72(-2.55%)
Aug 08, 2012 67.65 68.56 67.02 67.55 449,961 -0.35(-0.52%)
Aug 07, 2012 68.10 68.40 67.41 67.90 360,949 +0.33(+0.49%)
Aug 06, 2012 66.63 68.53 66.63 67.57 590,863 +1.04(+1.56%)
Aug 03, 2012 66.13 67.30 66.06 66.53 560,897 +0.51(+0.78%)
Aug 02, 2012 64.80 67.20 64.19 66.02 874,579 +0.86(+1.32%)
Aug 01, 2012 64.35 66.01 62.46 65.16 735,226 +0.27(+0.42%)
Jul 31, 2012 66.17 66.43 64.63 64.88 563,301 -1.18(-1.79%)
Jul 30, 2012 64.39 66.45 64.39 66.07 766,399 +1.29(+2.00%)
Jul 27, 2012 62.92 65.12 62.86 64.77 704,613 +1.90(+3.03%)
Jul 26, 2012 64.21 64.80 62.54 62.87 1,019,935 -1.69(-2.62%)
Jul 25, 2012 63.64 65.38 63.27 64.56 755,641 +1.53(+2.42%)
Jul 24, 2012 62.96 63.35 62.17 63.03 580,556 +0.55(+0.88%)
Jul 23, 2012 62.56 63.20 62.16 62.48 618,607 -1.14(-1.79%)
Jul 20, 2012 61.73 64.39 61.73 63.62 934,257 +1.49(+2.40%)
Jul 19, 2012 62.78 63.16 61.74 62.13 400,734 -0.33(-0.52%)
Jul 18, 2012 62.55 63.37 62.22 62.46 485,890 -0.64(-1.02%)
Jul 17, 2012 63.11 63.36 61.18 63.10 724,445 +0.09(+0.15%)
Jul 16, 2012 63.89 64.06 62.76 63.01 633,593 -0.93(-1.46%)
Jul 13, 2012 63.50 64.21 63.08 63.94 731,551 +0.86(+1.36%)
Jul 12, 2012 62.32 63.74 61.55 63.08 1,194,812 +0.22(+0.35%)
Jul 11, 2012 64.04 64.27 61.75 62.86 1,259,494 -1.41(-2.19%)
Jul 10, 2012 66.75 67.30 63.61 64.27 1,338,084 -2.43(-3.65%)
Jul 09, 2012 66.14 67.11 65.31 66.70 775,172 +0.68(+1.03%)
Jul 06, 2012 65.44 66.27 65.09 66.03 634,094 -0.27(-0.41%)
Jul 05, 2012 67.83 67.93 65.73 66.30 1,241,064 -2.10(-3.07%)
Jul 03, 2012 67.82 69.02 67.73 68.40 686,019 +1.05(+1.57%)
Jul 02, 2012 66.96 67.58 66.76 67.35 513,253 +0.26(+0.38%)
Jun 29, 2012 67.03 67.53 66.50 67.09 755,645 +1.28(+1.95%)
Jun 28, 2012 65.29 66.00 64.31 65.81 824,388 -0.26(-0.39%)
Jun 27, 2012 66.55 66.95 65.85 66.06 684,237 +0.07(+0.10%)
Jun 26, 2012 64.86 66.16 64.20 65.99 754,908 +0.74(+1.14%)
Jun 25, 2012 64.56 65.39 64.01 65.25 879,253 +0.59(+0.91%)
Jun 22, 2012 65.24 65.25 63.56 64.66 1,047,683 -0.33(-0.50%)
Jun 21, 2012 66.52 66.64 64.98 64.98 1,131,550 -1.82(-2.73%)
Jun 20, 2012 67.17 69.00 66.44 66.81 1,708,273 -1.04(-1.54%)
Jun 19, 2012 68.29 68.29 67.24 67.85 708,246 -0.17(-0.25%)
Jun 18, 2012 66.03 68.29 65.51 68.02 1,445,701 +1.71(+2.58%)
Jun 15, 2012 66.92 66.92 65.58 66.31 3,474,597 -0.44(-0.67%)
Jun 14, 2012 67.23 68.14 65.72 66.76 3,020,805 -1.39(-2.05%)
Jun 13, 2012 68.77 69.29 67.83 68.15 1,214,198 -0.47(-0.69%)
Jun 12, 2012 67.17 69.10 67.17 68.62 984,983 +1.47(+2.19%)
Jun 11, 2012 67.84 68.36 66.86 67.15 986,669 -0.55(-0.81%)
Jun 08, 2012 65.57 68.15 65.35 67.70 1,225,826 +1.51(+2.29%)
Jun 07, 2012 67.17 67.39 65.48 66.18 1,931,909 -1.15(-1.70%)
Jun 06, 2012 67.26 68.93 66.34 67.33 2,293,020 +0.96(+1.44%)
Jun 05, 2012 65.67 66.68 65.08 66.37 1,819,577 +0.48(+0.73%)
Jun 04, 2012 64.71 66.38 63.50 65.89 10,887,608 +1.93(+3.01%)
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.