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 (%)
Nov 30, 2021 99.84 100.94 95.74 96.56 550,848 -2.58(-2.60%)
Nov 29, 2021 98.75 99.53 96.99 99.14 534,937 +0.37(+0.37%)
Nov 26, 2021 99.29 99.29 97.39 98.77 258,823 +0.97(+1.00%)
Nov 24, 2021 97.92 98.92 97.51 97.80 378,078 -0.51(-0.52%)
Nov 23, 2021 99.92 100.71 97.95 98.31 440,350 -2.70(-2.68%)
Nov 22, 2021 101.35 102.48 99.78 101.01 448,852 -0.76(-0.75%)
Nov 19, 2021 103.29 103.63 101.65 101.78 472,181 -1.72(-1.66%)
Nov 18, 2021 103.65 103.60 102.96 103.49 295,173 -0.44(-0.43%)
Nov 17, 2021 104.73 105.11 103.53 103.94 485,328 +0.48(+0.47%)
Nov 16, 2021 103.29 103.83 103.05 103.45 405,734 -0.16(-0.16%)
Nov 15, 2021 102.91 104.43 102.36 103.62 541,217 +0.61(+0.59%)
Nov 12, 2021 101.92 103.87 101.75 103.01 413,190 +0.44(+0.42%)
Nov 11, 2021 102.42 103.04 101.38 102.58 527,861 +2.24(+2.23%)
Nov 10, 2021 102.77 100.34 667,107 -0.29(-0.29%)
Nov 09, 2021 98.86 100.85 98.17 100.63 401,874 +2.12(+2.16%)
Nov 08, 2021 101.03 101.05 97.13 98.50 1,218,041 -3.01(-2.97%)
Nov 05, 2021 100.44 102.48 100.08 101.51 674,310 +1.16(+1.15%)
Nov 04, 2021 99.66 104.43 99.35 100.36 547,441 +1.33(+1.35%)
Nov 03, 2021 97.11 99.83 96.91 99.02 390,628 +0.47(+0.48%)
Nov 02, 2021 97.39 98.62 96.14 98.55 361,451 +0.61(+0.62%)
Nov 01, 2021 95.41 98.41 96.20 97.94 352,858 +2.36(+2.46%)
Oct 29, 2021 97.29 98.02 94.94 95.59 597,390 -2.53(-2.58%)
Oct 28, 2021 97.56 98.95 96.90 98.12 422,636 +0.32(+0.33%)
Oct 27, 2021 97.34 98.15 96.76 97.80 315,295 +0.44(+0.46%)
Oct 26, 2021 96.76 97.56 97.35 303,207 +0.35(+0.36%)
Oct 25, 2021 96.74 98.54 96.24 97.01 426,189 +1.29(+1.35%)
Oct 22, 2021 97.07 98.42 94.96 95.71 327,696 +0.24(+0.25%)
Oct 21, 2021 95.34 95.69 94.41 95.47 248,279 -0.29(-0.30%)
Oct 20, 2021 95.71 96.42 94.71 95.76 248,447 +0.86(+0.91%)
Oct 19, 2021 96.02 96.02 94.25 94.90 236,028 +0.06(+0.06%)
Oct 18, 2021 94.99 95.79 94.17 94.84 245,342 -0.69(-0.72%)
Oct 15, 2021 95.09 96.24 93.86 95.53 337,193 -0.81(-0.84%)
Oct 14, 2021 94.88 96.28 94.12 96.34 371,307 +2.62(+2.79%)
Oct 13, 2021 92.99 94.89 92.86 93.72 492,942 +1.24(+1.34%)
Oct 12, 2021 90.01 92.80 88.82 92.49 691,587 +3.42(+3.84%)
Oct 11, 2021 90.81 91.62 88.94 89.07 278,416 -1.74(-1.91%)
Oct 08, 2021 93.25 94.41 90.79 90.81 376,116 -0.70(-0.76%)
Oct 07, 2021 91.85 92.77 91.05 91.50 410,748 -0.31(-0.34%)
Oct 06, 2021 90.56 91.91 89.85 91.81 308,486 +0.96(+1.05%)
Oct 05, 2021 91.15 91.73 90.40 90.86 477,768 -0.67(-0.73%)
Oct 04, 2021 91.76 93.04 90.88 91.52 742,627 -0.21(-0.23%)
Oct 01, 2021 92.89 93.08 91.18 91.74 465,477 -0.44(-0.48%)
Sep 30, 2021 93.86 94.56 91.92 92.18 502,287 -1.04(-1.12%)
Sep 29, 2021 94.56 94.79 92.87 93.22 552,879 -1.34(-1.41%)
Sep 28, 2021 94.27 95.80 93.83 94.56 322,572 -0.75(-0.79%)
Sep 27, 2021 96.87 98.27 95.15 95.31 361,234 -1.15(-1.19%)
Sep 24, 2021 96.30 97.48 95.86 96.46 257,319 -0.31(-0.32%)
Sep 23, 2021 98.49 98.65 96.44 96.76 332,837 -2.33(-2.35%)
Sep 22, 2021 100.21 101.77 98.88 99.09 347,595 -0.87(-0.87%)
Sep 21, 2021 101.39 101.77 99.83 99.96 261,044 -0.58(-0.57%)
Sep 20, 2021 100.08 100.85 99.22 100.54 349,738 -0.12(-0.12%)
Sep 17, 2021 101.03 101.14 99.66 100.65 869,997 -0.78(-0.77%)
Sep 16, 2021 103.93 104.34 100.50 101.43 350,775 -4.50(-4.25%)
Sep 15, 2021 104.51 106.16 104.32 105.94 272,151 +0.77(+0.73%)
Sep 14, 2021 106.30 106.78 104.89 105.17 210,684 -0.34(-0.32%)
Sep 13, 2021 105.15 106.82 104.39 105.50 296,695 +0.93(+0.89%)
Sep 10, 2021 105.84 106.31 104.51 104.57 282,547 -1.40(-1.32%)
Sep 09, 2021 107.05 107.13 105.23 105.96 218,006 -0.79(-0.74%)
Sep 08, 2021 107.09 108.54 105.91 106.75 307,431 +0.41(+0.39%)
Sep 07, 2021 107.41 107.98 106.13 106.34 276,803 -2.28(-2.10%)
Sep 03, 2021 108.12 109.38 107.70 108.62 238,502 +1.43(+1.34%)
Sep 02, 2021 106.70 107.28 105.24 107.19 337,145 +0.67(+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.