Skip to main content

Royal Gold Inc (NQ: RGLD )

121.81 +2.62 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 23.65 24.21 23.45 23.93 455,571 +0.35(+1.47%)
May 30, 2006 24.78 24.86 23.58 23.58 525,177 -0.90(-3.66%)
May 26, 2006 24.58 24.85 24.11 24.48 351,172 +0.10(+0.42%)
May 25, 2006 24.22 24.82 23.82 24.37 549,766 +0.60(+2.53%)
May 24, 2006 24.17 24.86 23.22 23.77 896,277 -0.96(-3.90%)
May 23, 2006 25.25 25.84 24.67 24.74 615,418 +0.13(+0.52%)
May 22, 2006 24.11 24.81 23.71 24.61 831,486 +0.35(+1.43%)
May 19, 2006 23.66 24.48 22.91 24.26 1,103,835 +0.08(+0.32%)
May 18, 2006 25.12 25.92 23.95 24.19 922,758 -0.94(-3.74%)
May 17, 2006 26.23 26.96 25.03 25.13 668,453 -0.63(-2.46%)
May 16, 2006 25.82 26.94 25.13 25.76 747,302 -0.11(-0.43%)
May 15, 2006 25.81 27.19 25.75 25.87 883,192 -0.97(-3.62%)
May 12, 2006 28.36 28.66 26.61 26.84 813,703 -1.46(-5.17%)
May 11, 2006 30.00 30.06 28.25 28.31 1,166,017 -1.13(-3.85%)
May 10, 2006 28.76 29.80 28.47 29.44 1,116,844 +0.63(+2.17%)
May 09, 2006 26.75 28.89 26.75 28.82 1,368,583 +2.27(+8.54%)
May 08, 2006 26.73 26.73 26.02 26.55 650,790 -0.38(-1.41%)
May 05, 2006 25.86 27.47 25.77 26.93 923,731 +1.02(+3.92%)
May 04, 2006 26.65 27.13 25.63 25.91 1,254,083 -1.25(-4.61%)
May 03, 2006 27.28 27.46 26.10 27.17 1,093,570 +0.14(+0.53%)
May 02, 2006 28.50 28.69 26.63 27.02 1,289,807 -1.32(-4.66%)
May 01, 2006 29.23 29.99 28.28 28.34 569,155 -0.65(-2.25%)
Apr 28, 2006 27.96 29.32 27.96 28.99 763,799 +1.18(+4.26%)
Apr 27, 2006 27.87 29.09 27.30 27.81 641,735 -0.47(-1.65%)
Apr 26, 2006 28.14 28.76 28.07 28.27 554,363 +0.22(+0.78%)
Apr 25, 2006 29.16 29.48 27.94 28.05 619,273 -0.64(-2.24%)
Apr 24, 2006 29.15 29.15 28.13 28.70 556,217 -0.80(-2.72%)
Apr 21, 2006 29.23 29.78 28.72 29.50 544,222 +0.79(+2.74%)
Apr 20, 2006 30.96 31.03 28.55 28.71 1,214,176 -2.38(-7.65%)
Apr 19, 2006 30.84 31.17 29.87 31.09 1,038,256 +0.41(+1.32%)
Apr 18, 2006 29.81 30.91 29.61 30.69 837,507 +0.52(+1.74%)
Apr 17, 2006 30.52 30.63 29.70 30.16 650,769 +0.38(+1.28%)
Apr 13, 2006 28.78 29.85 28.48 29.78 424,676 +1.00(+3.47%)
Apr 12, 2006 28.08 29.18 27.95 28.78 542,915 +0.70(+2.50%)
Apr 11, 2006 29.33 29.71 27.92 28.08 677,779 -1.24(-4.24%)
Apr 10, 2006 30.40 30.61 29.03 29.32 724,842 -0.44(-1.48%)
Apr 07, 2006 30.46 30.58 29.70 29.76 424,747 -1.02(-3.33%)
Apr 06, 2006 31.49 31.49 30.14 30.79 515,497 -0.04(-0.14%)
Apr 05, 2006 30.40 30.91 29.98 30.83 477,882 +0.58(+1.93%)
Apr 04, 2006 30.19 30.35 29.43 30.25 468,625 +0.62(+2.08%)
Apr 03, 2006 30.88 31.73 29.30 29.63 1,051,929 -0.99(-3.23%)
Mar 31, 2006 31.10 32.49 30.55 30.62 888,290 -1.17(-3.67%)
Mar 30, 2006 31.73 32.90 30.90 31.79 1,328,407 +0.93(+3.02%)
Mar 29, 2006 28.66 31.44 28.64 30.85 1,456,512 +2.20(+7.68%)
Mar 28, 2006 28.94 29.35 28.25 28.66 943,222 -0.25(-0.85%)
Mar 27, 2006 27.34 29.13 27.18 28.90 1,550,235 +2.04(+7.59%)
Mar 24, 2006 25.39 27.18 25.36 26.86 1,430,890 +1.49(+5.87%)
Mar 23, 2006 23.38 25.64 23.37 25.37 1,186,122 +2.01(+8.62%)
Mar 22, 2006 23.31 23.99 23.08 23.36 575,981 +0.16(+0.69%)
Mar 21, 2006 23.59 24.14 22.85 23.20 950,960 -0.79(-3.28%)
Mar 20, 2006 25.00 25.25 23.91 23.99 639,269 -1.00(-4.00%)
Mar 17, 2006 25.30 25.36 24.70 24.98 605,718 -0.02(-0.07%)
Mar 16, 2006 25.86 25.88 24.89 25.00 741,250 -0.60(-2.35%)
Mar 15, 2006 25.33 25.87 24.96 25.60 796,866 +0.69(+2.79%)
Mar 14, 2006 24.31 25.21 24.05 24.91 834,032 +0.48(+1.97%)
Mar 13, 2006 24.82 24.94 24.04 24.43 691,832 -0.10(-0.41%)
Mar 10, 2006 23.58 24.73 23.36 24.53 919,766 +0.69(+2.91%)
Mar 09, 2006 25.25 25.25 23.57 23.83 1,079,129 -0.83(-3.36%)
Mar 08, 2006 24.25 25.15 23.99 24.66 1,138,468 -0.02(-0.07%)
Mar 07, 2006 25.49 25.56 24.33 24.68 897,803 -0.60(-2.38%)
Mar 06, 2006 26.81 27.01 25.07 25.28 1,275,373 -1.71(-6.33%)
Mar 03, 2006 26.50 27.32 26.40 26.99 874,219 +0.41(+1.53%)
Mar 02, 2006 26.43 26.90 25.85 26.58 1,629,704 +0.59(+2.28%)
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.