Skip to main content

Royal Gold Inc (NQ: RGLD )

139.14 -1.12 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.31 35.35 33.56 33.77 1,029,562 -0.54(-1.58%)
Feb 26, 2009 33.68 34.74 32.75 34.31 1,006,983 +0.76(+2.26%)
Feb 25, 2009 34.33 35.69 33.55 33.55 1,224,324 -0.85(-2.47%)
Feb 24, 2009 37.31 37.31 34.29 34.40 1,112,820 -3.03(-8.09%)
Feb 23, 2009 37.39 38.20 36.18 37.43 878,854 -0.08(-0.20%)
Feb 20, 2009 37.28 38.14 36.72 37.51 965,398 +0.98(+2.67%)
Feb 19, 2009 38.01 38.14 36.39 36.53 735,245 -1.64(-4.29%)
Feb 18, 2009 37.73 38.39 37.00 38.17 965,806 -0.76(-1.95%)
Feb 17, 2009 36.01 39.29 35.72 38.93 1,666,148 +3.46(+9.74%)
Feb 13, 2009 36.52 36.63 35.47 35.47 436,225 -1.22(-3.32%)
Feb 12, 2009 35.86 37.06 35.67 36.69 771,864 -0.25(-0.68%)
Feb 11, 2009 35.72 37.74 35.35 36.94 895,667 +1.23(+3.44%)
Feb 10, 2009 36.05 37.41 35.56 35.71 1,122,322 -0.20(-0.56%)
Feb 09, 2009 38.18 38.18 35.69 35.91 1,021,279 -2.46(-6.42%)
Feb 06, 2009 38.35 39.09 37.89 38.37 938,836 -0.11(-0.28%)
Feb 05, 2009 39.64 39.85 38.16 38.48 711,635 -0.03(-0.09%)
Feb 04, 2009 38.73 39.59 37.91 38.52 791,579 -0.21(-0.54%)
Feb 03, 2009 39.31 39.53 38.01 38.73 797,183 -0.48(-1.23%)
Feb 02, 2009 39.24 40.37 38.62 39.21 812,745 -0.92(-2.29%)
Jan 30, 2009 40.90 41.05 38.83 40.13 999,808 -0.28(-0.70%)
Jan 29, 2009 37.72 40.82 36.84 40.41 1,179,691 +2.45(+6.46%)
Jan 28, 2009 39.23 39.70 37.68 37.96 753,170 -1.06(-2.72%)
Jan 27, 2009 38.24 39.93 38.11 39.02 789,919 +0.78(+2.03%)
Jan 26, 2009 40.78 41.20 37.81 38.24 1,456,172 -2.42(-5.95%)
Jan 23, 2009 37.25 40.74 37.25 40.66 1,250,882 +3.44(+9.24%)
Jan 22, 2009 37.03 38.28 36.77 37.22 499,748 -0.52(-1.37%)
Jan 21, 2009 37.50 37.87 35.97 37.74 721,366 +0.38(+1.03%)
Jan 20, 2009 36.95 38.81 36.58 37.36 1,238,346 +0.99(+2.73%)
Jan 16, 2009 36.13 37.11 35.06 36.36 1,024,909 +0.73(+2.04%)
Jan 15, 2009 34.34 35.89 33.10 35.64 1,195,556 +1.59(+4.66%)
Jan 14, 2009 33.98 35.30 32.98 34.05 1,094,565 -0.64(-1.85%)
Jan 13, 2009 34.26 34.99 33.86 34.69 938,763 +0.34(+1.00%)
Jan 12, 2009 35.55 35.83 34.04 34.35 1,346,522 -1.85(-5.12%)
Jan 09, 2009 36.98 37.94 36.05 36.20 935,544 -1.06(-2.84%)
Jan 08, 2009 37.67 38.39 36.56 37.26 989,480 -0.32(-0.84%)
Jan 07, 2009 39.09 39.36 37.20 37.58 689,682 -1.93(-4.88%)
Jan 06, 2009 38.10 40.13 37.99 39.51 801,069 +0.88(+2.27%)
Jan 05, 2009 39.35 39.48 37.71 38.63 961,580 -1.39(-3.48%)
Jan 02, 2009 41.21 41.57 39.85 40.03 833,623 -1.04(-2.54%)
Dec 31, 2008 40.37 41.27 39.79 41.07 0 +0.41(+1.01%)
Dec 30, 2008 40.16 40.70 39.28 40.66 485,826 +0.53(+1.31%)
Dec 29, 2008 40.49 41.12 39.20 40.14 798,958 -0.22(-0.54%)
Dec 26, 2008 39.16 40.75 38.55 40.35 406,027 +1.42(+3.64%)
Dec 24, 2008 39.15 39.38 37.97 38.94 265,528 -0.04(-0.11%)
Dec 23, 2008 38.06 39.42 37.51 38.98 915,685 +1.47(+3.93%)
Dec 22, 2008 38.30 39.03 36.67 37.50 1,041,308 +0.18(+0.49%)
Dec 19, 2008 35.94 37.49 34.16 37.32 1,880,063 +2.31(+6.59%)
Dec 18, 2008 36.54 36.87 34.45 35.01 1,298,679 -1.30(-3.58%)
Dec 17, 2008 36.29 38.89 36.28 36.31 1,954,721 +0.16(+0.44%)
Dec 16, 2008 33.54 36.28 32.87 36.15 1,260,099 +3.15(+9.54%)
Dec 15, 2008 33.00 34.47 32.35 33.00 997,651 +0.65(+2.01%)
Dec 12, 2008 30.46 32.82 30.34 32.35 576,503 +1.47(+4.78%)
Dec 11, 2008 32.54 34.12 30.49 30.88 1,041,762 -1.30(-4.04%)
Dec 10, 2008 31.05 32.50 30.50 32.18 677,645 +1.94(+6.42%)
Dec 09, 2008 30.37 31.38 29.66 30.24 807,060 -0.47(-1.55%)
Dec 08, 2008 32.23 33.14 30.12 30.71 976,752 -0.27(-0.89%)
Dec 05, 2008 30.00 31.10 28.59 30.99 766,678 +0.20(+0.65%)
Dec 04, 2008 31.09 32.61 30.31 30.79 745,779 -0.48(-1.55%)
Dec 03, 2008 31.11 32.08 30.28 31.27 855,699 -0.28(-0.90%)
Dec 02, 2008 29.27 31.76 29.10 31.55 988,909 +2.52(+8.70%)
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.