Skip to main content

Royal Gold Inc (NQ: RGLD )

140.88 +1.74 (+1.25%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 116.41 117.99 116.17 116.94 234,747 +0.03(+0.02%)
Jul 29, 2021 115.91 117.93 115.81 116.92 277,782 +2.69(+2.36%)
Jul 28, 2021 112.97 114.34 112.53 114.22 293,940 +0.76(+0.67%)
Jul 27, 2021 112.88 113.86 112.44 113.46 230,872 +0.62(+0.55%)
Jul 26, 2021 112.25 113.61 112.16 112.84 288,543 +0.78(+0.70%)
Jul 23, 2021 111.35 112.40 110.37 112.06 165,056 +0.42(+0.38%)
Jul 22, 2021 111.50 112.59 110.20 111.64 187,766 -0.30(-0.27%)
Jul 21, 2021 110.15 112.56 110.15 111.94 283,548 +0.55(+0.49%)
Jul 20, 2021 111.06 113.06 110.56 111.39 553,776 +1.07(+0.97%)
Jul 19, 2021 109.24 111.16 109.11 110.32 339,100 -0.75(-0.68%)
Jul 16, 2021 113.15 113.55 110.69 111.07 348,322 -2.57(-2.26%)
Jul 15, 2021 112.24 114.08 111.61 113.64 325,999 +1.56(+1.39%)
Jul 14, 2021 113.75 114.01 111.44 112.08 303,102 +0.34(+0.30%)
Jul 13, 2021 112.20 113.42 111.61 111.75 307,951 +0.33(+0.29%)
Jul 12, 2021 111.47 112.76 110.91 111.42 377,013 -0.87(-0.77%)
Jul 09, 2021 110.80 112.84 110.80 112.29 263,239 +1.72(+1.56%)
Jul 08, 2021 114.49 114.88 110.20 110.56 602,079 -3.76(-3.29%)
Jul 07, 2021 113.00 115.04 111.33 114.33 644,075 +1.98(+1.76%)
Jul 06, 2021 113.61 113.88 111.24 112.34 644,374 -0.19(-0.17%)
Jul 02, 2021 111.51 112.74 110.86 112.54 365,259 +2.32(+2.10%)
Jul 01, 2021 110.76 110.98 109.41 110.22 444,632 +0.70(+0.64%)
Jun 30, 2021 110.23 110.69 108.72 109.52 623,097 +0.08(+0.07%)
Jun 29, 2021 107.04 109.63 106.89 109.44 613,101 +0.98(+0.90%)
Jun 28, 2021 108.24 108.56 107.01 108.46 358,378 +0.58(+0.53%)
Jun 25, 2021 108.15 108.81 106.72 107.88 1,627,942 +0.41(+0.38%)
Jun 24, 2021 106.49 107.78 105.58 107.47 504,534 +1.72(+1.62%)
Jun 23, 2021 107.32 107.56 105.55 105.75 357,595 -0.69(-0.65%)
Jun 22, 2021 105.15 107.52 105.15 106.44 441,974 +0.64(+0.61%)
Jun 21, 2021 106.11 106.42 104.79 105.80 406,888 +0.88(+0.84%)
Jun 18, 2021 107.75 108.65 104.63 104.92 1,203,304 -2.65(-2.46%)
Jun 17, 2021 111.03 111.05 106.27 107.57 783,295 -6.73(-5.89%)
Jun 16, 2021 116.04 117.88 113.98 114.30 423,910 -1.86(-1.60%)
Jun 15, 2021 118.60 118.83 115.66 116.16 413,542 -2.01(-1.70%)
Jun 14, 2021 116.30 118.70 116.06 118.16 372,720 +0.24(+0.20%)
Jun 11, 2021 120.05 120.05 117.27 117.92 260,966 -2.38(-1.98%)
Jun 10, 2021 117.60 120.65 116.95 120.30 528,622 +3.56(+3.05%)
Jun 09, 2021 116.98 117.60 116.73 116.74 320,130 +0.20(+0.17%)
Jun 08, 2021 116.72 116.91 115.73 116.54 339,878 -0.51(-0.43%)
Jun 07, 2021 116.69 117.62 116.14 117.05 322,152 -0.16(-0.14%)
Jun 04, 2021 116.61 117.76 116.39 117.21 265,395 +1.74(+1.50%)
Jun 03, 2021 115.80 117.10 114.57 115.47 393,044 -3.49(-2.94%)
Jun 02, 2021 119.33 119.93 118.50 118.97 276,526 -0.01(-0.01%)
Jun 01, 2021 119.76 120.16 117.59 118.98 335,904 +0.18(+0.15%)
May 28, 2021 118.33 119.69 118.23 118.80 437,585 -0.39(-0.33%)
May 27, 2021 119.83 120.39 118.90 119.19 318,628 -0.63(-0.53%)
May 26, 2021 120.73 121.74 119.54 119.82 253,652 -0.41(-0.34%)
May 25, 2021 120.17 120.84 118.82 120.24 225,403 -0.15(-0.13%)
May 24, 2021 120.46 121.53 120.15 120.39 315,118 +0.10(+0.08%)
May 21, 2021 121.24 121.79 119.23 120.29 700,811 -0.67(-0.56%)
May 20, 2021 119.69 121.49 118.55 120.97 341,465 +1.30(+1.08%)
May 19, 2021 121.79 124.48 118.44 119.67 515,827 -2.47(-2.02%)
May 18, 2021 122.92 124.00 121.08 122.14 388,427 -0.80(-0.65%)
May 17, 2021 119.34 123.71 119.16 122.93 646,796 +4.72(+3.99%)
May 14, 2021 118.54 118.88 117.23 118.21 342,228 +1.14(+0.98%)
May 13, 2021 115.02 117.48 113.53 117.07 490,285 +2.05(+1.78%)
May 12, 2021 115.69 116.21 114.33 115.02 409,863 -0.31(-0.27%)
May 11, 2021 111.81 115.56 111.73 115.33 318,770 +1.15(+1.01%)
May 10, 2021 116.14 116.72 113.53 114.18 404,385 -0.95(-0.83%)
May 07, 2021 115.37 117.06 113.52 115.13 385,420 +0.36(+0.32%)
May 06, 2021 110.91 115.18 110.82 114.77 481,549 +4.06(+3.67%)
May 05, 2021 111.51 111.85 110.01 110.70 430,369 -0.06(-0.05%)
May 04, 2021 111.42 113.97 110.38 110.76 295,046 -0.66(-0.59%)
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.