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

Royal Gold Inc (NQ: RGLD )

122.29 +0.74 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 11.31 11.85 10.76 11.52 1,509,112 +0.24(+2.17%)
Jun 27, 2002 10.96 11.55 10.76 11.27 590,079 -0.15(-1.33%)
Jun 26, 2002 12.40 12.52 11.22 11.43 608,222 -0.21(-1.81%)
Jun 25, 2002 11.35 11.79 11.33 11.64 515,726 -0.02(-0.21%)
Jun 21, 2002 11.68 12.09 11.18 11.66 681,508 +0.15(+1.31%)
Jun 20, 2002 10.79 11.55 10.49 11.51 688,860 +1.18(+11.43%)
Jun 19, 2002 10.88 10.96 10.16 10.33 334,646 +0.01(+0.08%)
Jun 18, 2002 10.38 10.42 10.06 10.32 354,569 +0.20(+2.00%)
Jun 17, 2002 10.33 10.37 9.909 10.12 322,551 -0.31(-2.95%)
Jun 14, 2002 11.10 11.38 10.33 10.43 543,830 -0.45(-4.15%)
Jun 12, 2002 10.93 11.58 10.59 10.88 616,049 +0.02(+0.16%)
Jun 11, 2002 9.807 10.88 9.715 10.86 1,193,202 +0.60(+5.83%)
Jun 10, 2002 10.54 10.95 10.23 10.26 818,236 -1.23(-10.71%)
Jun 07, 2002 11.90 12.08 11.33 11.49 333,579 -0.15(-1.31%)
Jun 06, 2002 11.14 11.81 10.96 11.65 532,921 +0.11(+0.96%)
Jun 05, 2002 11.00 11.68 11.00 11.54 731,906 -0.94(-7.57%)
May 31, 2002 12.09 12.65 12.06 12.48 491,416 -0.49(-3.77%)
May 28, 2002 12.72 13.26 12.52 12.97 731,906 +0.19(+1.52%)
May 27, 2002 12.73 13.36 12.72 12.78 669,293 +0.00(+0.00%)
May 24, 2002 12.73 13.36 12.72 12.78 669,293 -0.21(-1.62%)
May 23, 2002 12.44 13.41 12.40 12.99 1,408,789 -0.07(-0.52%)
May 22, 2002 12.99 13.45 12.55 13.05 1,857,515 +1.11(+9.32%)
May 21, 2002 10.84 12.31 10.55 11.94 1,052,204 +1.42(+13.51%)
May 20, 2002 9.403 10.88 9.335 10.52 648,897 +1.26(+13.62%)
May 17, 2002 9.065 9.259 8.981 9.259 119,059 +0.19(+2.14%)
May 16, 2002 9.048 9.234 8.880 9.065 190,921 +0.14(+1.61%)
May 15, 2002 8.812 9.132 8.794 8.922 246,538 -0.18(-1.95%)
May 14, 2002 9.310 9.360 8.610 9.099 297,885 -0.26(-2.79%)
May 13, 2002 8.770 9.478 8.601 9.360 400,343 +0.78(+9.14%)
May 10, 2002 8.483 8.838 8.264 8.576 195,902 +0.31(+3.78%)
May 09, 2002 7.674 8.517 7.665 8.264 205,389 +0.42(+5.38%)
May 08, 2002 7.674 8.095 7.210 7.842 213,453 -0.48(-5.73%)
May 07, 2002 8.348 8.391 7.927 8.320 196,376 +0.06(+0.68%)
May 06, 2002 7.961 8.348 7.716 8.263 293,379 +0.46(+5.96%)
May 03, 2002 7.674 7.885 7.598 7.799 110,639 +0.29(+3.91%)
May 02, 2002 7.674 7.800 7.324 7.505 111,114 -0.16(-2.08%)
May 01, 2002 7.168 7.842 7.126 7.665 276,658 +0.11(+1.44%)
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%)
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.