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 (%)
Nov 30, 2021 100.48 101.58 96.35 97.18 547,357 -2.59(-2.60%)
Nov 29, 2021 99.38 100.16 97.61 99.77 531,546 +0.37(+0.37%)
Nov 26, 2021 99.93 99.93 98.01 99.40 257,182 +0.98(+1.00%)
Nov 24, 2021 98.55 99.55 98.13 98.42 375,681 -0.51(-0.52%)
Nov 23, 2021 100.56 101.36 98.58 98.94 437,558 -2.72(-2.68%)
Nov 22, 2021 102.00 103.13 100.41 101.66 446,006 -0.77(-0.75%)
Nov 19, 2021 103.95 104.29 102.30 102.42 469,188 -1.73(-1.66%)
Nov 18, 2021 104.31 104.26 103.62 104.15 293,302 -0.45(-0.43%)
Nov 17, 2021 105.40 105.78 104.19 104.60 482,252 +0.49(+0.47%)
Nov 16, 2021 103.95 104.49 103.71 104.11 403,162 -0.17(-0.16%)
Nov 15, 2021 103.56 105.10 103.02 104.28 537,786 +0.61(+0.59%)
Nov 12, 2021 102.57 104.53 102.39 103.67 410,571 +0.44(+0.42%)
Nov 11, 2021 103.08 103.70 102.03 103.23 524,514 +2.25(+2.23%)
Nov 10, 2021 103.42 100.98 662,878 -0.29(-0.29%)
Nov 09, 2021 99.49 101.49 98.80 101.27 399,327 +2.14(+2.16%)
Nov 08, 2021 101.68 101.70 97.75 99.13 1,210,319 -3.03(-2.97%)
Nov 05, 2021 101.08 103.13 100.72 102.16 670,036 +1.17(+1.15%)
Nov 04, 2021 100.30 105.10 99.99 101.00 543,971 +1.34(+1.34%)
Nov 03, 2021 97.73 100.47 97.53 99.66 388,152 +0.48(+0.48%)
Nov 02, 2021 98.01 99.25 96.75 99.18 359,159 +0.61(+0.62%)
Nov 01, 2021 96.02 99.03 96.81 98.57 350,621 +2.37(+2.46%)
Oct 29, 2021 97.91 98.65 95.55 96.20 593,603 -2.55(-2.58%)
Oct 28, 2021 98.18 99.58 97.52 98.74 419,957 +0.32(+0.33%)
Oct 27, 2021 97.97 98.77 97.37 98.42 313,296 +0.45(+0.46%)
Oct 26, 2021 97.37 98.18 97.97 301,285 +0.35(+0.36%)
Oct 25, 2021 97.35 99.17 96.86 97.63 423,487 +1.30(+1.35%)
Oct 22, 2021 97.69 99.04 95.57 96.32 325,618 +0.24(+0.25%)
Oct 21, 2021 95.94 96.30 95.01 96.08 246,706 -0.29(-0.30%)
Oct 20, 2021 96.32 97.03 95.31 96.37 246,872 +0.86(+0.91%)
Oct 19, 2021 96.63 96.63 94.85 95.51 234,532 +0.06(+0.06%)
Oct 18, 2021 95.59 96.40 94.77 95.45 243,786 -0.69(-0.72%)
Oct 15, 2021 95.69 96.86 94.46 96.14 335,055 -0.82(-0.84%)
Oct 14, 2021 95.49 96.90 94.73 96.95 368,954 +2.63(+2.79%)
Oct 13, 2021 93.58 95.50 93.45 94.32 489,817 +1.24(+1.34%)
Oct 12, 2021 90.58 93.39 89.39 93.08 687,203 +3.44(+3.84%)
Oct 11, 2021 91.39 92.20 89.50 89.64 276,651 -1.75(-1.91%)
Oct 08, 2021 93.85 95.01 91.37 91.39 373,732 -0.70(-0.76%)
Oct 07, 2021 92.44 93.36 91.63 92.09 408,144 -0.31(-0.34%)
Oct 06, 2021 91.14 92.50 90.43 92.40 306,530 +0.96(+1.05%)
Oct 05, 2021 91.73 92.31 90.98 91.44 474,739 -0.67(-0.73%)
Oct 04, 2021 92.35 93.63 91.46 92.11 737,919 -0.21(-0.23%)
Oct 01, 2021 93.49 93.67 91.76 92.32 462,526 -0.45(-0.48%)
Sep 30, 2021 94.46 95.17 92.51 92.77 499,103 -1.05(-1.12%)
Sep 29, 2021 95.16 95.40 93.46 93.82 549,374 -1.35(-1.41%)
Sep 28, 2021 94.87 96.41 94.43 95.16 320,527 -0.76(-0.79%)
Sep 27, 2021 97.49 98.90 95.75 95.92 358,944 -1.15(-1.19%)
Sep 24, 2021 96.92 98.10 96.47 97.07 255,688 -0.31(-0.32%)
Sep 23, 2021 99.11 99.28 97.05 97.38 330,727 -2.34(-2.35%)
Sep 22, 2021 100.85 102.42 99.51 99.72 345,391 -0.87(-0.87%)
Sep 21, 2021 102.04 102.42 100.47 100.60 259,390 -0.58(-0.57%)
Sep 20, 2021 100.72 101.50 99.85 101.18 347,521 -0.12(-0.12%)
Sep 17, 2021 101.67 101.79 100.30 101.29 864,482 -0.78(-0.77%)
Sep 16, 2021 104.60 105.01 101.14 102.08 348,552 -4.53(-4.25%)
Sep 15, 2021 105.18 106.83 104.98 106.61 270,425 +0.78(+0.73%)
Sep 14, 2021 106.98 107.46 105.56 105.84 209,348 -0.34(-0.32%)
Sep 13, 2021 105.82 107.50 105.05 106.17 294,814 +0.94(+0.89%)
Sep 10, 2021 106.51 106.99 105.18 105.23 280,756 -1.41(-1.32%)
Sep 09, 2021 107.73 107.81 105.90 106.64 216,624 -0.79(-0.74%)
Sep 08, 2021 107.77 109.23 106.58 107.43 305,482 +0.42(+0.39%)
Sep 07, 2021 108.09 108.67 106.80 107.02 275,048 -2.30(-2.10%)
Sep 03, 2021 108.81 110.08 108.39 109.31 236,990 +1.44(+1.34%)
Sep 02, 2021 107.39 107.97 105.91 107.87 335,008 +0.68(+0.63%)
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.