Skip to main content

Royal Gold Inc (NQ: RGLD )

121.81 +2.62 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 110.94 111.39 109.41 110.21 619,148 +0.08(+0.07%)
Jun 29, 2021 107.72 110.33 107.57 110.14 609,214 +0.98(+0.90%)
Jun 28, 2021 108.93 109.25 107.69 109.15 356,107 +0.58(+0.53%)
Jun 25, 2021 108.84 109.50 107.40 108.57 1,617,623 +0.41(+0.38%)
Jun 24, 2021 107.17 108.47 106.25 108.16 501,336 +1.73(+1.62%)
Jun 23, 2021 108.00 108.25 106.22 106.43 355,328 -0.69(-0.65%)
Jun 22, 2021 105.82 108.20 105.82 107.12 439,172 +0.65(+0.61%)
Jun 21, 2021 106.78 107.10 105.46 106.47 404,308 +0.89(+0.84%)
Jun 18, 2021 108.44 109.34 105.30 105.59 1,195,676 -2.67(-2.46%)
Jun 17, 2021 111.74 111.76 106.94 108.25 778,330 -6.77(-5.89%)
Jun 16, 2021 116.78 118.63 114.70 115.02 421,223 -1.87(-1.60%)
Jun 15, 2021 119.36 119.58 116.39 116.90 410,921 -2.02(-1.70%)
Jun 14, 2021 117.04 119.46 116.80 118.92 370,357 +0.24(+0.20%)
Jun 11, 2021 120.82 120.82 118.02 118.67 259,311 -2.40(-1.98%)
Jun 10, 2021 118.35 121.42 117.70 121.07 525,271 +3.58(+3.05%)
Jun 09, 2021 117.73 118.35 117.48 117.49 318,101 +0.20(+0.17%)
Jun 08, 2021 117.47 117.65 116.47 117.28 337,723 -0.51(-0.43%)
Jun 07, 2021 117.43 118.37 116.88 117.80 320,109 -0.16(-0.14%)
Jun 04, 2021 117.35 118.51 117.13 117.96 263,712 +1.75(+1.50%)
Jun 03, 2021 116.54 117.84 115.30 116.21 390,553 -3.52(-2.94%)
Jun 02, 2021 120.09 120.69 119.25 119.73 274,773 -0.01(-0.01%)
Jun 01, 2021 120.52 120.93 118.34 119.74 333,775 +0.18(+0.15%)
May 28, 2021 119.08 120.45 118.98 119.55 434,812 -0.40(-0.33%)
May 27, 2021 120.60 121.16 119.66 119.95 316,608 -0.64(-0.53%)
May 26, 2021 121.50 122.52 120.30 120.59 252,044 -0.42(-0.34%)
May 25, 2021 120.94 121.61 119.58 121.00 223,974 -0.15(-0.13%)
May 24, 2021 121.22 122.31 120.92 121.16 313,120 +0.10(+0.08%)
May 21, 2021 122.02 122.57 119.99 121.06 696,369 -0.68(-0.56%)
May 20, 2021 120.45 122.27 119.30 121.74 339,300 +1.30(+1.08%)
May 19, 2021 122.57 125.27 119.20 120.43 512,557 -2.48(-2.02%)
May 18, 2021 123.71 124.79 121.85 122.92 385,965 -0.80(-0.65%)
May 17, 2021 120.11 124.50 119.92 123.72 642,696 +4.75(+3.99%)
May 14, 2021 119.29 119.64 117.98 118.97 340,059 +1.15(+0.98%)
May 13, 2021 115.76 118.23 114.26 117.81 487,177 +2.06(+1.78%)
May 12, 2021 116.42 116.96 115.06 115.76 407,265 -0.31(-0.27%)
May 11, 2021 112.52 116.30 112.44 116.07 316,749 +1.16(+1.01%)
May 10, 2021 116.88 117.47 114.25 114.91 401,822 -0.96(-0.83%)
May 07, 2021 116.11 117.81 114.24 115.86 382,977 +0.37(+0.32%)
May 06, 2021 111.61 115.91 111.53 115.50 478,497 +4.09(+3.67%)
May 05, 2021 112.22 112.56 110.72 111.41 427,641 -0.06(-0.05%)
May 04, 2021 112.14 114.69 111.08 111.47 293,176 -0.67(-0.59%)
May 03, 2021 109.89 112.90 109.77 112.14 295,564 +4.09(+3.78%)
Apr 30, 2021 109.39 110.62 107.66 108.05 479,120 -2.06(-1.87%)
Apr 29, 2021 111.41 111.86 108.45 110.11 269,620 -1.79(-1.60%)
Apr 28, 2021 110.60 112.35 109.87 111.89 260,303 +0.98(+0.88%)
Apr 27, 2021 112.05 113.08 110.80 110.92 248,660 -2.11(-1.86%)
Apr 26, 2021 114.58 114.58 112.26 113.02 237,657 -1.09(-0.96%)
Apr 23, 2021 114.94 115.28 113.34 114.12 271,032 +0.02(+0.02%)
Apr 22, 2021 113.96 114.52 112.95 114.10 237,341 -0.66(-0.57%)
Apr 21, 2021 114.49 115.82 114.08 114.75 348,515 +0.58(+0.51%)
Apr 20, 2021 113.02 115.15 112.33 114.17 479,213 +0.99(+0.87%)
Apr 19, 2021 113.67 114.00 112.48 113.19 296,385 -0.44(-0.38%)
Apr 16, 2021 113.02 113.86 112.23 113.62 358,304 +1.32(+1.18%)
Apr 15, 2021 109.40 113.08 109.23 112.30 451,188 +3.55(+3.26%)
Apr 14, 2021 108.79 109.80 108.26 108.75 351,550 +0.40(+0.37%)
Apr 13, 2021 107.91 108.99 107.55 108.36 320,294 +1.32(+1.24%)
Apr 12, 2021 106.74 108.01 106.42 107.03 235,461 +0.19(+0.18%)
Apr 09, 2021 105.88 107.69 104.80 106.84 302,504 -0.34(-0.32%)
Apr 08, 2021 108.24 108.61 106.94 107.18 341,128 +0.45(+0.43%)
Apr 07, 2021 108.16 108.28 106.31 106.73 282,762 -1.43(-1.32%)
Apr 06, 2021 108.45 109.37 107.89 108.16 479,647 +1.22(+1.14%)
Apr 05, 2021 107.64 108.83 106.35 106.94 427,693 -0.72(-0.66%)
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.