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 (%)
Mar 29, 2002 7.525 8.037 7.191 7.530 171,387 +0.00(+0.00%)
Mar 28, 2002 7.525 8.037 7.191 7.530 171,387 +0.00(+0.00%)
Mar 27, 2002 7.047 7.614 7.039 7.530 159,686 +0.59(+8.54%)
Mar 26, 2002 7.251 7.276 6.811 6.937 238,406 -0.25(-3.53%)
Mar 25, 2002 6.988 7.479 6.811 7.191 369,370 +0.35(+5.07%)
Mar 22, 2002 6.633 6.853 6.396 6.844 176,825 +0.33(+5.06%)
Mar 21, 2002 6.303 6.726 6.294 6.514 236,751 +0.21(+3.36%)
Mar 20, 2002 6.007 6.337 5.753 6.303 95,740 +0.39(+6.58%)
Mar 19, 2002 6.083 6.117 5.914 5.914 69,264 -0.09(-1.55%)
Mar 18, 2002 5.668 6.108 5.668 6.007 90,303 +0.25(+4.41%)
Mar 15, 2002 5.922 5.922 5.635 5.753 29,195 -0.04(-0.73%)
Mar 14, 2002 6.015 6.024 5.668 5.795 27,067 -0.15(-2.55%)
Mar 13, 2002 6.007 6.142 5.922 5.947 77,892 -0.06(-0.99%)
Mar 12, 2002 5.804 6.091 5.711 6.007 96,213 +0.39(+6.93%)
Mar 11, 2002 5.271 5.626 5.271 5.618 65,954 +0.22(+4.08%)
Mar 08, 2002 5.406 5.499 5.093 5.398 203,774 -0.10(-1.85%)
Mar 07, 2002 6.007 6.007 5.415 5.499 184,153 -0.40(-6.74%)
Mar 06, 2002 6.108 6.134 5.897 5.897 228,241 -0.16(-2.65%)
Mar 05, 2002 6.091 6.218 5.965 6.058 88,767 +0.01(+0.14%)
Mar 04, 2002 6.134 6.176 5.948 6.049 107,915 +0.00(+0.00%)
Mar 01, 2002 6.121 6.134 5.668 6.049 69,146 +0.02(+0.28%)
Feb 28, 2002 6.134 6.168 5.922 6.032 53,898 +0.05(+0.85%)
Feb 27, 2002 6.185 6.218 5.965 5.981 50,234 -0.04(-0.70%)
Feb 26, 2002 5.745 6.345 5.389 6.024 220,676 +0.19(+3.34%)
Feb 25, 2002 5.855 5.871 5.296 5.829 72,928 +0.16(+2.84%)
Feb 22, 2002 5.922 5.931 5.550 5.668 105,196 -0.25(-4.15%)
Feb 21, 2002 5.322 5.914 5.296 5.914 148,575 +0.50(+9.23%)
Feb 20, 2002 5.558 5.584 5.093 5.414 173,988 -0.26(-4.63%)
Feb 19, 2002 6.049 6.075 5.465 5.677 195,973 -0.37(-6.15%)
Feb 18, 2002 6.041 6.345 6.007 6.049 188,999 +0.00(+0.00%)
Feb 15, 2002 6.041 6.345 6.007 6.049 188,999 +0.03(+0.42%)
Feb 14, 2002 6.049 6.176 5.821 6.024 107,206 -0.10(-1.66%)
Feb 13, 2002 6.168 6.261 5.897 6.125 141,129 -0.14(-2.29%)
Feb 12, 2002 5.601 6.320 5.592 6.269 184,626 +0.64(+11.43%)
Feb 11, 2002 5.838 5.838 5.592 5.626 115,243 -0.21(-3.62%)
Feb 08, 2002 5.795 5.922 5.685 5.838 138,292 +0.25(+4.55%)
Feb 07, 2002 5.897 5.990 5.550 5.584 158,504 -0.34(-5.71%)
Feb 06, 2002 5.931 6.091 5.694 5.922 448,209 +0.23(+4.01%)
Feb 05, 2002 5.584 5.931 5.169 5.694 353,531 -0.02(-0.30%)
Feb 04, 2002 5.064 5.711 4.983 5.711 488,869 +0.75(+15.19%)
Feb 01, 2002 4.839 5.068 4.839 4.958 139,237 +0.12(+2.45%)
Jan 31, 2002 4.780 4.839 4.780 4.839 10,283 +0.08(+1.78%)
Jan 30, 2002 4.569 4.865 4.569 4.755 49,998 +0.14(+2.93%)
Jan 29, 2002 4.636 4.822 4.501 4.619 27,658 +0.08(+1.68%)
Jan 28, 2002 4.645 4.695 4.484 4.543 17,966 -0.10(-2.19%)
Jan 25, 2002 4.526 4.645 4.442 4.645 32,622 +0.08(+1.67%)
Jan 24, 2002 4.653 4.738 4.501 4.569 48,106 -0.13(-2.70%)
Jan 23, 2002 4.738 4.763 4.585 4.695 28,367 -0.13(-2.63%)
Jan 22, 2002 4.805 4.992 4.738 4.822 41,724 +0.04(+0.88%)
Jan 21, 2002 4.856 4.865 4.695 4.780 26,240 +0.00(+0.00%)
Jan 18, 2002 4.856 4.865 4.695 4.780 26,240 -0.03(-0.69%)
Jan 17, 2002 4.814 5.068 4.655 4.813 35,814 +0.01(+0.16%)
Jan 16, 2002 4.585 4.822 4.450 4.805 114,179 +0.22(+4.80%)
Jan 15, 2002 4.484 4.585 4.484 4.585 24,467 +0.14(+3.04%)
Jan 14, 2002 4.569 4.822 4.442 4.450 59,453 -0.11(-2.41%)
Jan 11, 2002 4.611 4.611 4.442 4.560 48,225 -0.03(-0.74%)
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.