Skip to main content

Royal Gold Inc (NQ: RGLD )

121.75 +2.56 (+2.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 56.68 57.12 55.94 56.48 623,139 -0.21(-0.36%)
Mar 30, 2015 56.29 57.03 55.85 56.69 431,059 -0.31(-0.54%)
Mar 27, 2015 57.31 57.65 56.30 57.00 587,308 -0.35(-0.61%)
Mar 26, 2015 58.73 59.23 56.74 57.34 653,067 -0.50(-0.87%)
Mar 25, 2015 59.57 59.97 57.81 57.85 519,887 -1.62(-2.73%)
Mar 24, 2015 60.77 60.92 59.17 59.47 823,254 -1.47(-2.41%)
Mar 23, 2015 60.29 61.54 59.82 60.94 629,679 +0.73(+1.21%)
Mar 20, 2015 59.40 60.59 58.95 60.21 1,802,060 +1.11(+1.89%)
Mar 19, 2015 58.96 59.51 57.80 59.10 580,394 -0.18(-0.31%)
Mar 18, 2015 55.76 59.41 55.74 59.28 958,267 +2.92(+5.18%)
Mar 17, 2015 55.28 56.94 55.08 56.36 818,678 +0.20(+0.35%)
Mar 16, 2015 55.76 56.71 55.12 56.16 814,894 +1.20(+2.19%)
Mar 13, 2015 54.21 55.23 53.62 54.96 884,494 +0.53(+0.97%)
Mar 12, 2015 54.63 55.00 53.20 54.43 934,351 -0.32(-0.59%)
Mar 11, 2015 52.31 54.86 51.33 54.75 1,185,769 +2.29(+4.36%)
Mar 10, 2015 54.07 54.76 52.10 52.46 1,165,143 -1.74(-3.22%)
Mar 09, 2015 56.63 57.01 53.90 54.21 929,111 -2.01(-3.57%)
Mar 06, 2015 60.41 60.41 55.93 56.21 1,564,673 -5.47(-8.86%)
Mar 05, 2015 61.92 62.36 61.21 61.68 544,600 -0.08(-0.13%)
Mar 04, 2015 62.32 62.56 61.24 61.76 441,305 -0.80(-1.28%)
Mar 03, 2015 63.16 64.20 62.24 62.56 495,651 -0.57(-0.90%)
Mar 02, 2015 64.19 64.45 62.68 63.14 798,955 -1.17(-1.82%)
Feb 27, 2015 64.52 65.53 64.17 64.30 601,397 +0.12(+0.19%)
Feb 26, 2015 64.66 64.80 63.71 64.18 506,251 +0.53(+0.83%)
Feb 25, 2015 63.06 63.99 62.54 63.65 613,236 +1.36(+2.19%)
Feb 24, 2015 62.30 62.71 61.81 62.29 601,852 -0.55(-0.88%)
Feb 23, 2015 61.91 63.42 61.86 62.84 463,676 +0.42(+0.67%)
Feb 20, 2015 63.14 63.95 62.40 62.42 546,110 -0.55(-0.88%)
Feb 19, 2015 63.75 64.21 62.54 62.98 657,710 -0.90(-1.40%)
Feb 18, 2015 62.07 64.08 61.66 63.87 694,704 +1.44(+2.31%)
Feb 17, 2015 62.45 63.00 62.07 62.43 765,408 -1.30(-2.04%)
Feb 13, 2015 63.67 63.73 63.73 63.73 557,590 +0.45(+0.70%)
Feb 12, 2015 63.08 64.02 62.73 63.29 740,761 +0.97(+1.56%)
Feb 11, 2015 62.73 63.20 61.65 62.32 651,547 -0.37(-0.60%)
Feb 10, 2015 61.99 63.42 61.78 62.69 773,283 -0.10(-0.16%)
Feb 09, 2015 62.51 63.33 62.37 62.79 747,423 +0.75(+1.21%)
Feb 06, 2015 63.08 63.75 61.74 62.04 874,625 -2.63(-4.07%)
Feb 05, 2015 64.04 64.80 63.33 64.67 568,540 +0.43(+0.67%)
Feb 04, 2015 63.04 65.07 62.88 64.24 725,511 +1.42(+2.26%)
Feb 03, 2015 63.96 64.13 61.71 62.82 1,115,869 -1.30(-2.03%)
Feb 02, 2015 63.47 64.88 63.37 64.13 975,287 -0.50(-0.77%)
Jan 30, 2015 63.21 65.20 62.82 64.63 1,150,036 +1.55(+2.45%)
Jan 29, 2015 64.46 65.20 61.24 63.08 1,483,319 -3.13(-4.72%)
Jan 28, 2015 67.32 68.19 65.54 66.20 984,160 -2.13(-3.12%)
Jan 27, 2015 67.64 68.85 67.51 68.34 798,994 +0.95(+1.42%)
Jan 26, 2015 65.99 67.42 64.21 67.38 856,954 +0.76(+1.14%)
Jan 23, 2015 67.64 67.64 65.79 66.62 664,916 -0.35(-0.52%)
Jan 22, 2015 67.34 67.76 65.78 66.97 841,183 +0.29(+0.43%)
Jan 21, 2015 66.75 67.11 64.44 66.69 1,245,606 +0.85(+1.29%)
Jan 20, 2015 65.42 66.74 65.16 65.84 1,298,537 +1.12(+1.74%)
Jan 16, 2015 64.22 65.78 63.92 64.71 1,111,193 +0.81(+1.27%)
Jan 15, 2015 64.12 64.89 63.39 63.90 1,575,882 +2.93(+4.81%)
Jan 14, 2015 62.56 63.08 60.01 60.97 1,211,879 -0.63(-1.03%)
Jan 13, 2015 63.89 64.07 60.71 61.60 1,206,867 -1.32(-2.10%)
Jan 12, 2015 60.68 63.45 60.44 62.92 1,315,119 +2.52(+4.18%)
Jan 09, 2015 58.72 60.54 58.61 60.40 937,299 +2.05(+3.52%)
Jan 08, 2015 59.43 59.98 57.79 58.35 799,475 -0.58(-0.98%)
Jan 07, 2015 57.69 59.93 57.69 58.93 810,759 -0.77(-1.28%)
Jan 06, 2015 59.18 60.35 59.07 59.69 1,253,856 +0.96(+1.64%)
Jan 05, 2015 57.36 58.91 56.24 58.73 964,025 +1.37(+2.39%)
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.