Royal Gold Inc (NQ: RGLD )

140.39 +1.25 (+0.90%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 116.68 118.01 115.39 116.20 517,903 -2.24(-1.89%)
Sep 27, 2019 118.82 119.55 117.03 118.44 568,357 -1.67(-1.39%)
Sep 26, 2019 121.32 122.56 120.05 120.11 464,031 -0.77(-0.64%)
Sep 25, 2019 123.13 123.39 119.67 120.88 531,263 -2.37(-1.92%)
Sep 24, 2019 121.93 124.04 121.03 123.25 601,895 +0.72(+0.59%)
Sep 23, 2019 120.90 123.14 120.73 122.53 634,606 +2.32(+1.93%)
Sep 20, 2019 117.69 120.34 117.46 120.21 1,249,006 +2.51(+2.13%)
Sep 19, 2019 117.25 118.82 116.99 117.70 431,362 +0.71(+0.60%)
Sep 18, 2019 118.47 119.16 114.96 117.00 659,793 -1.47(-1.24%)
Sep 17, 2019 115.51 119.13 115.45 118.47 666,592 +3.74(+3.26%)
Sep 16, 2019 115.77 117.37 114.39 114.72 705,872 +0.50(+0.44%)
Sep 13, 2019 115.76 117.83 113.83 114.22 661,457 -1.90(-1.63%)
Sep 12, 2019 120.37 122.21 116.02 116.12 706,096 -1.05(-0.89%)
Sep 11, 2019 117.35 119.16 115.46 117.17 666,182 -0.02(-0.02%)
Sep 10, 2019 116.45 119.24 115.15 117.19 682,841 -0.57(-0.49%)
Sep 09, 2019 122.79 122.93 116.96 117.76 890,528 -4.82(-3.93%)
Sep 06, 2019 127.20 127.60 122.49 122.58 991,019 -4.78(-3.75%)
Sep 05, 2019 128.89 130.13 125.64 127.36 863,351 -3.40(-2.60%)
Sep 04, 2019 128.43 130.88 127.80 130.76 544,335 +2.02(+1.57%)
Sep 03, 2019 127.11 130.34 126.71 128.74 677,407 +2.95(+2.35%)
Aug 30, 2019 124.83 126.92 124.08 125.79 337,090 +0.70(+0.56%)
Aug 29, 2019 128.54 128.88 124.05 125.09 635,793 -3.18(-2.48%)
Aug 28, 2019 127.31 129.09 126.46 128.27 539,452 +0.98(+0.77%)
Aug 27, 2019 124.74 127.94 123.78 127.29 625,100 +3.11(+2.51%)
Aug 26, 2019 123.00 124.45 121.34 124.17 655,479 +2.19(+1.79%)
Aug 23, 2019 120.19 122.96 119.69 121.99 678,423 +2.49(+2.08%)
Aug 22, 2019 120.50 121.43 119.11 119.50 415,888 -1.10(-0.92%)
Aug 21, 2019 119.54 121.90 118.83 120.60 601,528 +0.34(+0.28%)
Aug 20, 2019 119.23 120.83 118.80 120.26 345,538 +1.89(+1.59%)
Aug 19, 2019 116.10 119.67 114.59 118.37 819,733 +0.83(+0.71%)
Aug 16, 2019 116.55 118.06 115.88 117.54 754,981 -0.37(-0.31%)
Aug 15, 2019 116.48 118.61 115.24 117.91 600,821 +1.48(+1.27%)
Aug 14, 2019 118.76 119.46 116.23 116.43 783,819 -1.08(-0.91%)
Aug 13, 2019 121.67 123.52 115.55 117.51 1,208,842 -3.33(-2.75%)
Aug 12, 2019 122.03 123.81 120.79 120.83 723,663 -0.85(-0.70%)
Aug 09, 2019 119.13 122.47 118.63 121.68 796,442 +2.28(+1.91%)
Aug 08, 2019 115.04 120.28 114.13 119.40 955,104 +4.53(+3.94%)
Aug 07, 2019 115.29 118.08 114.75 114.88 1,051,210 +2.08(+1.85%)
Aug 06, 2019 112.10 113.73 111.44 112.79 542,722 +0.51(+0.45%)
Aug 05, 2019 113.85 114.49 111.93 112.28 681,976 +2.44(+2.22%)
Aug 02, 2019 111.05 112.10 109.46 109.84 592,003 -2.06(-1.84%)
Aug 01, 2019 106.25 112.41 104.95 111.89 713,683 +3.96(+3.67%)
Jul 31, 2019 112.12 112.41 107.63 107.93 874,060 -4.73(-4.19%)
Jul 30, 2019 112.69 114.17 112.43 112.66 383,964 +0.26(+0.23%)
Jul 29, 2019 111.45 112.46 110.59 112.40 400,745 +1.25(+1.13%)
Jul 26, 2019 111.20 111.68 110.34 111.15 343,240 +0.61(+0.55%)
Jul 25, 2019 111.63 112.10 110.17 110.54 489,809 -1.27(-1.14%)
Jul 24, 2019 111.53 111.84 110.19 111.81 507,682 +0.38(+0.34%)
Jul 23, 2019 111.87 113.50 110.60 111.43 538,728 -0.46(-0.41%)
Jul 22, 2019 110.75 112.14 110.43 111.89 453,713 +0.81(+0.73%)
Jul 19, 2019 110.56 111.75 109.52 111.08 709,916 +0.27(+0.25%)
Jul 18, 2019 106.80 111.09 106.46 110.81 903,510 +3.85(+3.60%)
Jul 17, 2019 103.50 107.11 103.50 106.96 512,459 +3.64(+3.52%)
Jul 16, 2019 103.68 104.32 102.31 103.32 514,616 -1.58(-1.51%)
Jul 15, 2019 103.90 104.83 103.71 104.91 347,451 +1.20(+1.16%)
Jul 12, 2019 102.66 104.00 102.61 103.71 463,168 +1.51(+1.48%)
Jul 11, 2019 102.22 103.02 101.33 102.20 482,665 +0.23(+0.23%)
Jul 10, 2019 101.00 102.30 100.98 101.97 456,824 +1.22(+1.21%)
Jul 09, 2019 98.75 100.96 98.55 100.75 654,453 +1.79(+1.81%)
Jul 08, 2019 98.56 99.61 98.25 98.96 369,832 +0.24(+0.24%)
Jul 05, 2019 96.49 98.88 95.34 98.72 396,895 +0.08(+0.09%)
Jul 03, 2019 97.74 98.71 97.42 98.64 352,254 +1.23(+1.26%)
Jul 02, 2019 95.76 97.64 95.28 97.40 496,865 +2.14(+2.24%)
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.