Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Gold Inc (NQ: RGLD )

120.13 -4.13 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.999 7.716 6.915 7.556 609,052 -0.67(-8.10%)
Apr 29, 2002 8.340 8.391 8.011 8.222 275,117 -0.17(-2.01%)
Apr 26, 2002 7.421 8.559 7.412 8.391 472,679 +0.59(+7.57%)
Apr 25, 2002 8.188 8.264 7.294 7.800 835,668 -1.04(-11.74%)
Apr 24, 2002 8.526 8.854 8.466 8.838 202,780 +0.36(+4.25%)
Apr 23, 2002 8.517 8.559 8.374 8.478 159,496 +0.05(+0.63%)
Apr 22, 2002 8.348 8.762 8.340 8.424 307,846 +0.06(+0.71%)
Apr 19, 2002 8.079 8.416 7.834 8.365 138,270 +0.35(+4.42%)
Apr 18, 2002 8.218 8.644 7.961 8.011 283,062 -0.29(-3.46%)
Apr 17, 2002 8.222 8.306 8.003 8.298 122,854 +0.47(+6.03%)
Apr 16, 2002 8.180 8.180 7.674 7.826 203,254 -0.28(-3.43%)
Apr 15, 2002 8.011 8.264 7.589 8.104 109,691 +0.10(+1.26%)
Apr 12, 2002 8.180 8.180 7.632 8.003 122,023 +0.06(+0.74%)
Apr 11, 2002 7.691 8.214 7.691 7.944 150,365 +0.24(+3.06%)
Apr 10, 2002 7.442 7.758 7.421 7.708 213,808 +0.30(+3.98%)
Apr 09, 2002 7.758 7.758 7.379 7.412 118,585 -0.18(-2.32%)
Apr 08, 2002 7.100 7.792 7.041 7.589 213,097 +0.59(+8.42%)
Apr 05, 2002 6.965 7.176 6.831 6.999 144,317 +0.03(+0.48%)
Apr 04, 2002 7.109 7.126 6.755 6.965 152,144 -0.04(-0.60%)
Apr 03, 2002 6.949 7.159 6.375 7.008 325,753 -0.43(-5.77%)
Apr 02, 2002 8.180 8.391 6.999 7.437 428,329 -0.52(-6.58%)
Apr 01, 2002 7.581 8.264 7.505 7.961 282,469 +0.46(+6.07%)
Mar 29, 2002 7.501 8.011 7.168 7.505 171,948 +0.00(+0.00%)
Mar 28, 2002 7.501 8.011 7.168 7.505 171,948 +0.00(+0.00%)
Mar 27, 2002 7.024 7.589 7.016 7.505 160,208 +0.59(+8.54%)
Mar 26, 2002 7.227 7.252 6.788 6.915 239,185 -0.25(-3.53%)
Mar 25, 2002 6.965 7.455 6.788 7.168 370,578 +0.35(+5.07%)
Mar 22, 2002 6.611 6.831 6.375 6.822 177,403 +0.33(+5.06%)
Mar 21, 2002 6.282 6.704 6.274 6.493 237,525 +0.21(+3.36%)
Mar 20, 2002 5.987 6.316 5.734 6.282 96,053 +0.39(+6.58%)
Mar 19, 2002 6.063 6.097 5.895 5.895 69,490 -0.09(-1.55%)
Mar 18, 2002 5.650 6.088 5.650 5.987 90,598 +0.25(+4.41%)
Mar 15, 2002 5.903 5.903 5.616 5.734 29,290 -0.04(-0.73%)
Mar 14, 2002 5.996 6.004 5.650 5.776 27,155 -0.15(-2.55%)
Mar 13, 2002 5.987 6.122 5.903 5.928 78,147 -0.06(-0.99%)
Mar 12, 2002 5.785 6.072 5.692 5.987 96,528 +0.39(+6.93%)
Mar 11, 2002 5.254 5.608 5.254 5.599 66,170 +0.22(+4.08%)
Mar 08, 2002 5.389 5.481 5.077 5.380 204,440 -0.10(-1.85%)
Mar 07, 2002 5.987 5.987 5.397 5.481 184,755 -0.40(-6.74%)
Mar 06, 2002 6.088 6.114 5.878 5.878 228,987 -0.16(-2.65%)
Mar 05, 2002 6.072 6.198 5.945 6.038 89,057 +0.01(+0.14%)
Mar 04, 2002 6.114 6.156 5.928 6.029 108,268 +0.00(+0.00%)
Mar 01, 2002 6.101 6.114 5.650 6.029 69,372 +0.02(+0.28%)
Feb 28, 2002 6.114 6.147 5.903 6.013 54,074 +0.05(+0.85%)
Feb 27, 2002 6.164 6.198 5.945 5.962 50,398 -0.04(-0.70%)
Feb 26, 2002 5.726 6.325 5.372 6.004 221,398 +0.19(+3.34%)
Feb 25, 2002 5.835 5.852 5.279 5.810 73,166 +0.16(+2.84%)
Feb 22, 2002 5.903 5.911 5.532 5.650 105,540 -0.24(-4.15%)
Feb 21, 2002 5.304 5.895 5.279 5.895 149,061 +0.50(+9.23%)
Feb 20, 2002 5.540 5.566 5.077 5.397 174,557 -0.26(-4.63%)
Feb 19, 2002 6.029 6.055 5.448 5.658 196,613 -0.37(-6.15%)
Feb 18, 2002 6.021 6.325 5.987 6.029 189,617 +0.00(+0.00%)
Feb 15, 2002 6.021 6.325 5.987 6.029 189,617 +0.03(+0.42%)
Feb 14, 2002 6.029 6.156 5.802 6.004 107,556 -0.10(-1.66%)
Feb 13, 2002 6.147 6.240 5.878 6.105 141,590 -0.14(-2.29%)
Feb 12, 2002 5.582 6.299 5.574 6.249 185,229 +0.64(+11.43%)
Feb 11, 2002 5.819 5.819 5.574 5.608 115,620 -0.21(-3.62%)
Feb 08, 2002 5.776 5.903 5.667 5.819 138,744 +0.25(+4.55%)
Feb 07, 2002 5.878 5.970 5.532 5.566 159,022 -0.34(-5.71%)
Feb 06, 2002 5.911 6.072 5.675 5.903 449,674 +0.23(+4.01%)
Feb 05, 2002 5.566 5.911 5.152 5.675 354,687 -0.02(-0.30%)
Feb 04, 2002 5.047 5.692 4.967 5.692 490,467 +0.75(+15.19%)
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.