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 31, 2014 55.81 56.84 54.93 55.14 680,751 -0.77(-1.39%)
Mar 28, 2014 55.46 56.50 54.96 55.91 713,059 +0.25(+0.44%)
Mar 27, 2014 54.63 55.73 54.61 55.66 901,316 +0.63(+1.14%)
Mar 26, 2014 57.74 57.74 54.98 55.04 1,078,002 -1.99(-3.49%)
Mar 25, 2014 56.54 57.71 56.39 57.03 749,703 +0.70(+1.23%)
Mar 24, 2014 59.35 59.52 56.10 56.33 1,561,936 -3.87(-6.43%)
Mar 21, 2014 61.62 62.40 60.16 60.21 1,844,640 -0.71(-1.17%)
Mar 20, 2014 59.68 61.48 59.23 60.92 829,203 +0.61(+1.01%)
Mar 19, 2014 61.25 62.00 60.12 60.31 1,232,194 -1.76(-2.84%)
Mar 18, 2014 61.38 62.86 60.89 62.07 898,784 -0.11(-0.18%)
Mar 17, 2014 63.02 63.60 62.10 62.19 1,057,958 -0.49(-0.79%)
Mar 14, 2014 63.66 64.19 62.59 62.68 1,105,110 -0.66(-1.04%)
Mar 13, 2014 62.07 63.90 61.40 63.34 1,250,394 +1.27(+2.04%)
Mar 12, 2014 61.37 62.13 61.03 62.07 965,771 +1.57(+2.59%)
Mar 11, 2014 61.04 61.46 59.71 60.51 737,451 -0.08(-0.13%)
Mar 10, 2014 60.21 60.80 59.53 60.59 787,309 +0.04(+0.06%)
Mar 07, 2014 60.76 60.99 59.34 60.55 832,720 -1.14(-1.84%)
Mar 06, 2014 60.92 61.85 60.67 61.69 776,467 +0.92(+1.52%)
Mar 05, 2014 60.84 61.50 60.13 60.76 716,120 -0.02(-0.03%)
Mar 04, 2014 60.22 61.19 59.59 60.78 734,196 +0.14(+0.23%)
Mar 03, 2014 61.41 62.02 60.23 60.64 991,603 +0.14(+0.23%)
Feb 28, 2014 60.38 61.06 59.88 60.50 956,023 +0.28(+0.47%)
Feb 27, 2014 59.73 60.82 59.35 60.22 865,997 +0.50(+0.84%)
Feb 26, 2014 59.01 60.70 58.82 59.71 1,146,521 +0.90(+1.53%)
Feb 25, 2014 59.21 59.92 57.97 58.82 1,343,560 -1.06(-1.76%)
Feb 24, 2014 59.91 61.15 59.48 59.87 1,129,033 +0.78(+1.33%)
Feb 21, 2014 59.83 59.91 58.25 59.09 1,665,491 -0.63(-1.06%)
Feb 20, 2014 57.82 59.78 57.48 59.72 993,795 +1.83(+3.16%)
Feb 19, 2014 58.76 59.55 57.62 57.89 1,108,581 -1.38(-2.33%)
Feb 18, 2014 59.31 59.61 58.11 59.27 1,331,374 +0.45(+0.76%)
Feb 14, 2014 59.06 58.83 58.83 58.83 1,679,183 +0.81(+1.40%)
Feb 13, 2014 55.66 58.18 55.66 58.02 1,094,258 +2.34(+4.21%)
Feb 12, 2014 56.86 57.14 55.29 55.67 1,671,899 -1.73(-3.02%)
Feb 11, 2014 56.03 58.07 55.68 57.41 1,731,489 +2.34(+4.25%)
Feb 10, 2014 55.00 56.06 54.59 55.07 1,675,539 +0.87(+1.61%)
Feb 07, 2014 52.14 54.33 51.88 54.19 1,399,233 +2.34(+4.52%)
Feb 06, 2014 52.22 52.75 51.62 51.85 1,483,602 +0.02(+0.03%)
Feb 05, 2014 50.89 52.18 50.01 51.83 2,108,874 +1.88(+3.77%)
Feb 04, 2014 48.17 50.01 47.73 49.95 1,204,792 +1.66(+3.43%)
Feb 03, 2014 49.91 50.18 48.22 48.29 1,574,202 -0.96(-1.95%)
Jan 31, 2014 47.76 49.53 47.10 49.25 1,394,856 +2.02(+4.27%)
Jan 30, 2014 47.55 47.84 46.68 47.24 1,174,172 -1.74(-3.56%)
Jan 29, 2014 49.48 49.77 48.04 48.98 1,323,450 +0.37(+0.76%)
Jan 28, 2014 47.87 48.75 46.90 48.61 1,222,699 +0.74(+1.54%)
Jan 27, 2014 49.34 49.35 47.73 47.87 1,112,858 -1.43(-2.89%)
Jan 24, 2014 49.94 50.65 48.36 49.30 1,130,546 -0.05(-0.11%)
Jan 23, 2014 48.99 49.96 48.65 49.35 929,130 +1.07(+2.21%)
Jan 22, 2014 49.55 49.74 47.82 48.29 930,578 -1.11(-2.25%)
Jan 21, 2014 48.11 49.51 47.29 49.40 1,597,507 +2.19(+4.64%)
Jan 17, 2014 47.11 47.20 47.20 47.20 1,247,376 +0.36(+0.77%)
Jan 16, 2014 46.84 47.07 46.17 46.84 647,404 +0.48(+1.04%)
Jan 15, 2014 45.14 46.40 44.91 46.36 716,937 +1.22(+2.69%)
Jan 14, 2014 45.28 46.80 44.79 45.14 1,281,320 -0.11(-0.23%)
Jan 13, 2014 45.18 45.29 44.05 45.25 778,910 +0.41(+0.90%)
Jan 10, 2014 43.11 45.01 42.71 44.84 1,086,784 +2.39(+5.62%)
Jan 09, 2014 42.56 42.87 42.29 42.46 619,594 -0.19(-0.45%)
Jan 08, 2014 42.72 42.98 42.03 42.65 778,775 -0.55(-1.28%)
Jan 07, 2014 42.71 43.24 42.18 43.21 703,789 +0.01(+0.02%)
Jan 06, 2014 43.36 43.54 42.91 43.20 915,452 +0.01(+0.02%)
Jan 03, 2014 43.48 43.84 42.79 43.19 1,099,999 +0.01(+0.02%)
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.