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

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
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 (%)
May 31, 2002 11.93 12.47 11.89 12.31 498,321 -0.48(-3.77%)
May 28, 2002 12.54 13.08 12.35 12.79 742,190 +0.19(+1.52%)
May 27, 2002 12.56 13.17 12.55 12.60 678,698 +0.00(+0.00%)
May 24, 2002 12.56 13.17 12.55 12.60 678,698 -0.21(-1.62%)
May 23, 2002 12.27 13.22 12.23 12.81 1,428,585 -0.07(-0.52%)
May 22, 2002 12.81 13.26 12.37 12.87 1,883,615 +1.10(+9.32%)
May 21, 2002 10.69 12.14 10.40 11.78 1,066,989 +1.40(+13.51%)
May 20, 2002 9.272 10.73 9.206 10.37 658,014 +1.24(+13.62%)
May 17, 2002 8.940 9.131 8.856 9.131 120,732 +0.19(+2.14%)
May 16, 2002 8.923 9.106 8.757 8.940 193,604 +0.14(+1.61%)
May 15, 2002 8.690 9.005 8.672 8.798 250,002 -0.17(-1.95%)
May 14, 2002 9.181 9.231 8.491 8.973 302,071 -0.26(-2.79%)
May 13, 2002 8.649 9.347 8.482 9.231 405,968 +0.77(+9.14%)
May 10, 2002 8.366 8.715 8.150 8.457 198,655 +0.31(+3.78%)
May 09, 2002 7.567 8.399 7.559 8.150 208,275 +0.42(+5.38%)
May 08, 2002 7.567 7.983 7.110 7.734 216,452 -0.47(-5.73%)
May 07, 2002 8.233 8.274 7.817 8.204 199,136 +0.06(+0.68%)
May 06, 2002 7.850 8.233 7.609 8.149 297,501 +0.46(+5.96%)
May 03, 2002 7.567 7.775 7.493 7.691 112,194 +0.29(+3.91%)
May 02, 2002 7.567 7.692 7.222 7.401 112,675 -0.16(-2.08%)
May 01, 2002 7.069 7.734 7.027 7.558 280,546 +0.11(+1.44%)
Apr 30, 2002 6.902 7.609 6.819 7.451 617,610 -0.66(-8.10%)
Apr 29, 2002 8.224 8.274 7.900 8.108 278,982 -0.17(-2.01%)
Apr 26, 2002 7.318 8.441 7.310 8.274 479,321 +0.58(+7.57%)
Apr 25, 2002 8.075 8.150 7.193 7.692 847,410 -1.02(-11.74%)
Apr 24, 2002 8.407 8.732 8.349 8.715 205,629 +0.36(+4.25%)
Apr 23, 2002 8.399 8.441 8.258 8.360 161,737 +0.05(+0.63%)
Apr 22, 2002 8.233 8.640 8.224 8.308 312,172 +0.06(+0.71%)
Apr 19, 2002 7.967 8.299 7.725 8.249 140,212 +0.35(+4.42%)
Apr 18, 2002 8.104 8.524 7.850 7.900 287,039 -0.28(-3.46%)
Apr 17, 2002 8.108 8.191 7.892 8.183 124,580 +0.47(+6.03%)
Apr 16, 2002 8.066 8.066 7.567 7.717 206,110 -0.27(-3.43%)
Apr 15, 2002 7.900 8.150 7.484 7.992 111,232 +0.10(+1.26%)
Apr 12, 2002 8.066 8.066 7.526 7.892 123,738 +0.06(+0.74%)
Apr 11, 2002 7.584 8.100 7.584 7.834 152,478 +0.23(+3.06%)
Apr 10, 2002 7.339 7.651 7.318 7.601 216,813 +0.29(+3.98%)
Apr 09, 2002 7.651 7.651 7.276 7.310 120,251 -0.17(-2.32%)
Apr 08, 2002 7.002 7.684 6.944 7.484 216,091 +0.58(+8.42%)
Apr 05, 2002 6.869 7.077 6.736 6.902 146,345 +0.03(+0.48%)
Apr 04, 2002 7.010 7.027 6.661 6.869 154,282 -0.04(-0.60%)
Apr 03, 2002 6.852 7.060 6.287 6.911 330,330 -0.42(-5.77%)
Apr 02, 2002 8.066 8.274 6.902 7.334 434,347 -0.52(-6.58%)
Apr 01, 2002 7.476 8.150 7.401 7.850 286,438 +0.45(+6.07%)
Mar 29, 2002 7.397 7.900 7.069 7.401 174,364 +0.00(+0.00%)
Mar 28, 2002 7.397 7.900 7.069 7.401 174,364 +0.00(+0.00%)
Mar 27, 2002 6.927 7.484 6.919 7.401 162,459 +0.58(+8.54%)
Mar 26, 2002 7.127 7.152 6.694 6.819 242,546 -0.25(-3.53%)
Mar 25, 2002 6.869 7.351 6.694 7.069 375,785 +0.34(+5.07%)
Mar 22, 2002 6.520 6.736 6.287 6.728 179,895 +0.32(+5.06%)
Mar 21, 2002 6.195 6.611 6.187 6.403 240,863 +0.21(+3.36%)
Mar 20, 2002 5.904 6.229 5.655 6.195 97,403 +0.38(+6.58%)
Mar 19, 2002 5.979 6.012 5.813 5.813 70,467 -0.09(-1.55%)
Mar 18, 2002 5.572 6.004 5.572 5.904 91,871 +0.25(+4.41%)
Mar 15, 2002 5.821 5.821 5.538 5.655 29,702 -0.04(-0.73%)
Mar 14, 2002 5.913 5.921 5.572 5.696 27,537 -0.15(-2.55%)
Mar 13, 2002 5.904 6.037 5.821 5.846 79,245 -0.06(-0.99%)
Mar 12, 2002 5.705 5.987 5.613 5.904 97,884 +0.38(+6.93%)
Mar 11, 2002 5.181 5.530 5.181 5.522 67,100 +0.22(+4.08%)
Mar 08, 2002 5.314 5.405 5.006 5.306 207,313 -0.10(-1.85%)
Mar 07, 2002 5.904 5.904 5.322 5.405 187,351 -0.39(-6.74%)
Mar 06, 2002 6.004 6.029 5.796 5.796 232,205 -0.16(-2.65%)
Mar 05, 2002 5.987 6.112 5.863 5.954 90,308 +0.01(+0.14%)
Mar 04, 2002 6.029 6.071 5.846 5.946 109,789 +0.00(+0.00%)
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.