Skip to main content

Royal Gold Inc (NQ: RGLD )

139.14 -1.12 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.35 83.60 83.00 83.34 389,133 +0.01(+0.01%)
May 30, 2018 82.61 83.64 82.61 83.33 346,199 +0.95(+1.15%)
May 29, 2018 81.61 82.88 81.61 82.38 269,488 +0.13(+0.16%)
May 25, 2018 82.25 82.25 82.25 0 -1.36(-1.62%)
May 24, 2018 82.33 83.67 82.08 83.61 557,442 +1.52(+1.85%)
May 23, 2018 81.33 82.36 81.28 82.09 300,899 +0.42(+0.51%)
May 22, 2018 82.41 82.70 81.58 81.68 399,169 -0.62(-0.76%)
May 21, 2018 82.30 82.65 81.07 82.30 327,956 -0.04(-0.05%)
May 18, 2018 81.81 82.66 81.33 82.34 397,445 +0.27(+0.33%)
May 17, 2018 82.07 82.45 81.88 82.07 231,132 +0.04(+0.05%)
May 16, 2018 82.28 82.61 81.49 82.03 333,057 -0.27(-0.33%)
May 15, 2018 81.91 82.73 81.56 82.30 391,755 -0.45(-0.54%)
May 14, 2018 84.32 84.78 82.19 82.75 775,570 -1.30(-1.55%)
May 11, 2018 83.92 84.18 83.23 84.05 339,514 +0.40(+0.48%)
May 10, 2018 82.50 84.00 82.50 83.65 316,593 +1.40(+1.71%)
May 09, 2018 82.29 82.39 81.11 82.24 503,356 +0.08(+0.10%)
May 08, 2018 82.54 82.77 80.93 82.16 566,224 -0.59(-0.71%)
May 07, 2018 82.26 83.37 82.26 82.75 585,865 +0.36(+0.44%)
May 04, 2018 81.92 82.82 81.57 82.38 403,318 +0.61(+0.75%)
May 03, 2018 81.97 83.54 80.40 81.77 788,977 -0.20(-0.25%)
May 02, 2018 82.81 83.26 81.95 81.97 585,439 -0.60(-0.73%)
May 01, 2018 81.95 82.87 80.90 82.58 439,814 +0.04(+0.05%)
Apr 30, 2018 82.89 83.25 82.33 82.54 323,254 -0.84(-1.00%)
Apr 27, 2018 83.01 83.50 82.57 83.38 306,448 +0.32(+0.38%)
Apr 26, 2018 82.75 83.35 82.55 83.06 388,473 +0.35(+0.43%)
Apr 25, 2018 81.59 83.26 81.20 82.71 472,705 +0.35(+0.43%)
Apr 24, 2018 81.95 82.42 81.44 82.35 309,619 +0.63(+0.77%)
Apr 23, 2018 82.64 82.84 81.64 81.72 579,453 -1.43(-1.72%)
Apr 20, 2018 83.12 83.21 82.08 83.15 654,014 -0.20(-0.23%)
Apr 19, 2018 82.83 83.72 82.23 83.35 537,705 +0.52(+0.63%)
Apr 18, 2018 83.56 84.34 82.57 82.83 537,049 -0.27(-0.32%)
Apr 17, 2018 82.81 83.52 82.19 83.10 688,659 -0.06(-0.07%)
Apr 16, 2018 82.96 83.53 82.47 83.15 448,201 +0.62(+0.75%)
Apr 13, 2018 82.22 83.18 81.60 82.53 381,843 +1.14(+1.40%)
Apr 12, 2018 81.95 82.35 81.09 81.39 452,306 -0.90(-1.10%)
Apr 11, 2018 82.06 83.89 81.47 82.29 641,071 +1.03(+1.27%)
Apr 10, 2018 80.30 81.80 80.13 81.26 646,191 +1.77(+2.22%)
Apr 09, 2018 80.10 80.40 79.15 79.49 484,307 -0.61(-0.77%)
Apr 06, 2018 80.14 80.58 79.63 80.11 277,247 +0.07(+0.09%)
Apr 05, 2018 79.50 80.65 79.50 80.03 378,721 -0.14(-0.17%)
Apr 04, 2018 80.02 80.36 79.30 80.17 403,168 +0.95(+1.19%)
Apr 03, 2018 80.55 80.55 79.08 79.22 518,000 -1.25(-1.55%)
Apr 02, 2018 79.65 81.12 79.50 80.48 385,876 +0.89(+1.12%)
Mar 29, 2018 79.59 79.59 79.59 0 +2.46(+3.18%)
Mar 28, 2018 78.07 78.07 76.42 77.13 526,850 -1.04(-1.33%)
Mar 27, 2018 79.33 79.58 77.90 78.17 630,729 -1.44(-1.80%)
Mar 26, 2018 79.55 80.02 79.19 79.61 384,722 +0.70(+0.89%)
Mar 23, 2018 78.78 79.74 78.41 78.90 508,135 +0.90(+1.15%)
Mar 22, 2018 77.63 78.78 77.63 78.00 389,068 -0.33(-0.43%)
Mar 21, 2018 77.30 78.72 76.93 78.34 449,002 +1.25(+1.62%)
Mar 20, 2018 77.42 77.48 76.29 77.08 346,754 -0.56(-0.72%)
Mar 19, 2018 77.75 77.96 76.97 77.64 728,635 -0.03(-0.04%)
Mar 16, 2018 77.63 78.04 76.91 77.67 1,876,317 +0.01(+0.01%)
Mar 15, 2018 78.04 78.22 76.50 77.66 500,358 +0.09(+0.12%)
Mar 14, 2018 77.76 77.76 77.02 77.57 385,466 +0.22(+0.29%)
Mar 13, 2018 76.76 78.08 76.45 77.34 439,826 +0.65(+0.85%)
Mar 12, 2018 75.73 77.07 75.26 76.69 406,612 +0.71(+0.94%)
Mar 09, 2018 75.80 76.44 75.05 75.98 272,979 -0.04(-0.05%)
Mar 08, 2018 76.04 76.26 74.91 76.02 314,019 +0.10(+0.13%)
Mar 07, 2018 77.32 77.53 75.73 75.92 419,367 -1.53(-1.97%)
Mar 06, 2018 76.43 78.24 76.37 77.45 608,665 +1.70(+2.24%)
Mar 05, 2018 75.05 75.89 74.41 75.75 367,650 +0.49(+0.65%)
Mar 02, 2018 75.63 76.23 74.95 75.26 332,990 -0.02(-0.02%)
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.