Royal Gold Inc (NQ: RGLD )

103.71 USD -2.35 (-2.22%)
Official Closing Price Updated: 7:38 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 105.00 105.48 102.83 103.71 711,300 -2.35(-2.22%)
Feb 25, 2021 106.60 109.04 105.28 106.06 383,023 -1.53(-1.42%)
Feb 24, 2021 105.97 108.60 105.73 107.59 435,008 +0.68(+0.64%)
Feb 23, 2021 108.94 109.22 105.88 106.91 533,993 -3.41(-3.09%)
Feb 22, 2021 108.98 111.27 108.61 110.32 649,608 +2.50(+2.32%)
Feb 19, 2021 108.58 108.95 106.78 107.82 958,300 -0.40(-0.37%)
Feb 18, 2021 107.18 108.79 106.32 108.22 454,349 +0.99(+0.92%)
Feb 17, 2021 107.80 108.00 105.36 107.23 736,370 -1.30(-1.20%)
Feb 16, 2021 110.34 111.15 108.24 108.53 614,673 -2.50(-2.25%)
Feb 12, 2021 110.39 111.74 109.15 111.03 673,100 +0.54(+0.49%)
Feb 11, 2021 110.17 111.45 109.21 110.49 654,581 +0.24(+0.22%)
Feb 10, 2021 109.56 110.40 108.01 110.25 477,954 +1.18(+1.08%)
Feb 09, 2021 109.94 110.25 107.91 109.07 351,051 -0.29(-0.27%)
Feb 08, 2021 106.53 110.24 105.71 109.36 577,309 +3.67(+3.47%)
Feb 05, 2021 104.79 106.18 103.72 105.69 343,700 +1.56(+1.50%)
Feb 04, 2021 106.20 106.20 102.44 104.13 456,138 -1.59(-1.50%)
Feb 03, 2021 105.89 106.28 104.57 105.72 312,253 -0.02(-0.02%)
Feb 02, 2021 105.46 106.43 105.00 105.74 355,044 -1.79(-1.66%)
Feb 01, 2021 109.27 110.96 106.18 107.53 357,703 +0.65(+0.61%)
Jan 29, 2021 106.77 110.69 106.39 106.88 791,900 +2.58(+2.47%)
Jan 28, 2021 103.86 106.90 103.12 104.30 583,445 +2.15(+2.10%)
Jan 27, 2021 102.60 104.00 99.32 102.15 475,817 -2.07(-1.99%)
Jan 26, 2021 104.75 105.63 104.01 104.22 227,323 -0.52(-0.50%)
Jan 25, 2021 105.43 106.16 103.01 104.74 410,402 -0.20(-0.19%)
Jan 22, 2021 104.00 106.28 103.43 104.94 202,200 -0.55(-0.52%)
Jan 21, 2021 107.45 107.90 105.10 105.49 305,513 -2.42(-2.24%)
Jan 20, 2021 107.10 108.67 106.22 107.91 453,917 +2.05(+1.94%)
Jan 19, 2021 104.93 106.46 103.94 105.86 710,078 +1.71(+1.64%)
Jan 15, 2021 105.02 105.15 102.94 104.15 596,600 -1.25(-1.19%)
Jan 14, 2021 106.59 107.43 105.21 105.40 556,081 -0.18(-0.17%)
Jan 13, 2021 107.52 108.00 105.36 105.58 446,916 -1.99(-1.85%)
Jan 12, 2021 106.08 107.92 105.24 107.57 626,808 +1.49(+1.40%)
Jan 11, 2021 105.63 107.07 104.64 106.08 354,127 +0.48(+0.45%)
Jan 08, 2021 107.30 107.32 103.76 105.60 577,100 -3.82(-3.49%)
Jan 07, 2021 109.13 109.84 108.00 109.42 423,991 -1.63(-1.47%)
Jan 06, 2021 110.31 112.42 108.54 111.05 560,586 +0.41(+0.37%)
Jan 05, 2021 110.99 111.14 108.49 110.64 435,299 +0.36(+0.33%)
Jan 04, 2021 109.93 111.39 108.19 110.28 519,071 +3.92(+3.69%)
Dec 31, 2020 106.36 106.36 106.36 285,232 -1.84(-1.70%)
Dec 30, 2020 108.12 109.16 107.44 108.20 285,232 +0.65(+0.60%)
Dec 29, 2020 107.19 108.25 106.50 107.55 367,797 +0.75(+0.70%)
Dec 28, 2020 109.73 111.55 106.71 106.80 276,033 -1.85(-1.70%)
Dec 24, 2020 108.48 109.05 107.25 108.65 135,300 -0.10(-0.09%)
Dec 23, 2020 109.55 110.15 108.03 108.75 306,276 -0.39(-0.36%)
Dec 22, 2020 110.14 111.74 108.98 109.14 375,236 -1.27(-1.15%)
Dec 21, 2020 111.84 113.43 109.68 110.41 534,927 -1.43(-1.28%)
Dec 18, 2020 115.47 115.47 111.35 111.84 1,187,000 -3.52(-3.05%)
Dec 17, 2020 112.34 115.66 112.34 115.36 510,958 +4.93(+4.46%)
Dec 16, 2020 109.25 110.72 108.10 110.43 563,454 +1.53(+1.40%)
Dec 15, 2020 108.58 110.15 108.47 108.90 437,532 +1.79(+1.67%)
Dec 14, 2020 109.01 109.76 106.95 107.11 497,056 -2.15(-1.97%)
Dec 11, 2020 110.31 111.74 109.12 109.26 192,000 -1.18(-1.07%)
Dec 10, 2020 112.13 112.59 110.30 110.44 249,690 -0.63(-0.57%)
Dec 09, 2020 112.09 112.50 109.58 111.07 287,579 -1.61(-1.43%)
Dec 08, 2020 113.00 113.34 110.79 112.68 386,312 +0.01(+0.01%)
Dec 07, 2020 110.00 113.30 109.98 112.67 456,783 +2.40(+2.18%)
Dec 04, 2020 110.52 111.33 109.29 110.27 303,900 -0.49(-0.44%)
Dec 03, 2020 111.74 112.35 109.42 110.76 287,011 -1.19(-1.06%)
Dec 02, 2020 113.00 113.39 111.33 111.95 306,972 -0.55(-0.49%)
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.