Skip to main content

Royal Gold Inc (NQ: RGLD )

140.41 +1.27 (+0.91%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 101.72 103.89 101.37 103.30 696,288 +2.23(+2.20%)
Mar 30, 2021 101.11 102.61 100.66 101.07 416,319 -2.10(-2.03%)
Mar 29, 2021 100.49 103.27 99.59 103.16 525,807 +1.77(+1.75%)
Mar 26, 2021 98.93 101.78 98.53 101.39 505,701 +2.47(+2.50%)
Mar 25, 2021 98.91 99.63 98.15 98.92 396,835 -0.31(-0.31%)
Mar 24, 2021 100.60 101.25 99.15 99.23 449,264 -0.99(-0.98%)
Mar 23, 2021 101.51 101.51 99.46 100.22 516,516 -2.00(-1.96%)
Mar 22, 2021 101.04 104.15 100.02 102.22 798,266 +0.95(+0.94%)
Mar 19, 2021 101.70 102.41 100.11 101.27 1,669,754 +0.05(+0.05%)
Mar 18, 2021 103.43 103.46 100.73 101.22 430,750 -3.45(-3.29%)
Mar 17, 2021 101.43 105.45 101.16 104.67 414,849 +3.17(+3.12%)
Mar 16, 2021 103.46 103.50 101.42 101.50 581,657 -1.94(-1.88%)
Mar 15, 2021 105.28 105.39 101.58 103.44 775,235 -1.39(-1.32%)
Mar 12, 2021 102.96 105.08 102.53 104.83 348,766 +0.37(+0.36%)
Mar 11, 2021 103.36 104.79 102.58 104.46 506,729 +1.64(+1.59%)
Mar 10, 2021 101.70 103.29 100.11 102.82 391,752 +1.17(+1.15%)
Mar 09, 2021 102.25 104.03 100.60 101.65 480,328 +2.11(+2.12%)
Mar 08, 2021 99.90 100.47 98.22 99.54 355,539 -0.71(-0.71%)
Mar 05, 2021 99.02 100.36 97.49 100.25 348,139 +0.91(+0.91%)
Mar 04, 2021 99.49 101.97 97.84 99.34 525,873 +0.19(+0.19%)
Mar 03, 2021 99.01 100.19 97.42 99.14 511,937 -2.59(-2.55%)
Mar 02, 2021 99.52 102.37 98.98 101.74 481,193 +2.49(+2.51%)
Mar 01, 2021 100.79 101.36 98.62 99.25 530,272 -0.01(-0.01%)
Feb 26, 2021 100.49 100.95 98.42 99.26 743,192 -2.25(-2.22%)
Feb 25, 2021 102.03 104.36 100.76 101.51 400,196 -1.46(-1.42%)
Feb 24, 2021 101.42 103.94 101.19 102.97 454,512 +0.65(+0.64%)
Feb 23, 2021 104.27 104.53 101.34 102.32 557,935 -3.26(-3.09%)
Feb 22, 2021 104.30 106.50 103.95 105.59 678,734 +2.39(+2.32%)
Feb 19, 2021 103.92 104.28 102.20 103.19 1,001,267 -0.38(-0.37%)
Feb 18, 2021 102.58 104.12 101.76 103.58 474,720 +0.95(+0.92%)
Feb 17, 2021 103.17 103.36 100.84 102.63 769,386 -1.25(-1.20%)
Feb 16, 2021 105.61 106.38 103.59 103.87 642,233 -2.39(-2.25%)
Feb 12, 2021 105.65 106.94 104.47 106.27 703,279 +0.52(+0.49%)
Feb 11, 2021 105.44 106.67 104.52 105.75 683,930 +0.23(+0.22%)
Feb 10, 2021 104.86 105.66 103.38 105.52 499,384 +1.13(+1.08%)
Feb 09, 2021 105.22 105.52 103.28 104.39 366,791 -0.28(-0.27%)
Feb 08, 2021 101.96 105.51 101.17 104.67 603,193 +3.51(+3.47%)
Feb 05, 2021 100.29 101.62 99.27 101.16 359,110 +1.49(+1.50%)
Feb 04, 2021 101.64 101.64 98.04 99.66 476,589 -1.52(-1.50%)
Feb 03, 2021 101.35 101.72 100.08 101.18 326,253 -0.02(-0.02%)
Feb 02, 2021 100.93 101.86 100.50 101.20 370,963 -1.71(-1.67%)
Feb 01, 2021 104.58 106.20 101.62 102.92 373,741 +0.62(+0.61%)
Jan 29, 2021 102.19 105.94 101.83 102.29 827,406 +2.47(+2.47%)
Jan 28, 2021 99.40 102.31 98.70 99.82 609,604 +2.06(+2.10%)
Jan 27, 2021 98.20 99.54 95.06 97.77 497,151 -1.98(-1.99%)
Jan 26, 2021 100.25 101.10 99.55 99.75 237,515 -0.50(-0.50%)
Jan 25, 2021 100.91 101.60 98.59 100.25 428,803 -0.19(-0.19%)
Jan 22, 2021 99.54 101.72 98.99 100.44 211,266 -0.53(-0.52%)
Jan 21, 2021 102.84 103.27 100.58 100.96 319,211 -2.32(-2.24%)
Jan 20, 2021 102.50 104.01 101.66 103.28 474,269 +1.96(+1.94%)
Jan 19, 2021 100.43 101.89 99.48 101.32 741,915 +1.64(+1.64%)
Jan 15, 2021 100.51 100.64 98.52 99.68 623,349 -1.20(-1.19%)
Jan 14, 2021 102.02 102.82 100.70 100.88 581,014 -0.17(-0.17%)
Jan 13, 2021 102.91 103.36 100.84 101.05 466,954 -1.90(-1.85%)
Jan 12, 2021 101.53 103.29 100.72 102.95 654,912 +1.43(+1.40%)
Jan 11, 2021 101.10 102.47 100.15 101.53 370,005 +0.46(+0.46%)
Jan 08, 2021 102.69 102.71 99.31 101.07 602,975 -3.66(-3.49%)
Jan 07, 2021 104.45 105.13 103.36 104.72 443,001 -1.27(-1.20%)
Jan 06, 2021 105.29 107.31 103.60 106.00 587,307 +0.39(+0.37%)
Jan 05, 2021 105.94 106.08 103.55 105.61 456,048 +0.34(+0.33%)
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.