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 28, 2010 42.99 43.22 42.07 42.50 614,364 -0.49(-1.14%)
May 27, 2010 42.78 43.00 42.33 42.99 650,859 +0.92(+2.20%)
May 26, 2010 43.23 43.62 42.06 42.07 755,918 -0.32(-0.76%)
May 25, 2010 40.64 42.63 40.49 42.39 801,054 +1.44(+3.52%)
May 24, 2010 41.12 41.75 40.95 40.95 671,716 +0.48(+1.19%)
May 21, 2010 39.85 40.97 39.48 40.47 833,887 +0.15(+0.38%)
May 20, 2010 40.49 41.77 40.27 40.32 1,034,908 -1.73(-4.11%)
May 19, 2010 42.77 42.93 40.98 42.05 1,070,407 -1.16(-2.69%)
May 18, 2010 43.27 43.76 42.90 43.21 676,845 -0.18(-0.41%)
May 17, 2010 43.99 44.50 43.21 43.38 622,763 -0.58(-1.33%)
May 14, 2010 44.37 44.83 42.86 43.97 798,318 -0.20(-0.46%)
May 13, 2010 44.56 45.38 43.81 44.17 1,038,382 -0.20(-0.44%)
May 12, 2010 44.19 44.72 43.37 44.37 1,264,460 +0.75(+1.73%)
May 11, 2010 43.21 44.41 42.42 43.61 1,617,821 +1.58(+3.75%)
May 10, 2010 41.79 42.27 41.35 42.04 813,797 +0.42(+1.00%)
May 07, 2010 42.42 43.17 41.40 41.62 891,176 -1.04(-2.44%)
May 06, 2010 41.26 43.46 40.70 42.66 1,277,568 +1.36(+3.28%)
May 05, 2010 41.14 41.93 40.52 41.31 1,195,104 -0.39(-0.94%)
May 04, 2010 43.10 43.23 41.08 41.70 994,808 -1.47(-3.42%)
May 03, 2010 43.50 43.52 42.28 43.17 516,077 -0.21(-0.49%)
Apr 30, 2010 43.39 44.07 43.19 43.38 679,708 +0.17(+0.39%)
Apr 29, 2010 42.80 43.44 42.49 43.21 627,553 +0.52(+1.21%)
Apr 28, 2010 41.46 42.92 41.05 42.70 852,844 +1.44(+3.49%)
Apr 27, 2010 40.74 41.49 40.51 41.26 650,772 +0.27(+0.66%)
Apr 26, 2010 41.69 41.81 40.93 40.99 403,270 -0.50(-1.21%)
Apr 23, 2010 40.83 41.66 40.48 41.49 428,099 +0.74(+1.81%)
Apr 22, 2010 40.02 40.84 39.79 40.75 643,331 +0.42(+1.03%)
Apr 21, 2010 40.21 40.54 39.43 40.33 704,204 +0.27(+0.68%)
Apr 20, 2010 40.93 41.13 39.95 40.06 623,697 -0.38(-0.94%)
Apr 19, 2010 40.06 40.49 39.65 40.44 748,415 -0.28(-0.69%)
Apr 16, 2010 41.27 41.45 39.93 40.72 841,458 -0.88(-2.12%)
Apr 15, 2010 41.58 42.09 41.32 41.60 536,766 -0.28(-0.67%)
Apr 14, 2010 42.45 42.68 41.44 41.88 671,153 -0.20(-0.48%)
Apr 13, 2010 42.75 42.99 41.16 42.09 1,459,753 -1.42(-3.27%)
Apr 12, 2010 43.56 44.01 43.26 43.51 636,835 -0.14(-0.33%)
Apr 09, 2010 43.37 44.19 43.37 43.66 998,853 +0.45(+1.04%)
Apr 08, 2010 42.61 43.59 42.39 43.21 604,894 +0.25(+0.57%)
Apr 07, 2010 42.44 43.64 42.43 42.96 966,734 +0.68(+1.60%)
Apr 06, 2010 42.16 42.57 41.82 42.28 680,852 -0.17(-0.40%)
Apr 05, 2010 41.94 42.56 41.44 42.45 1,031,645 +0.88(+2.12%)
Apr 01, 2010 39.76 41.57 41.57 41.57 1,234,658 +2.40(+6.12%)
Mar 31, 2010 38.72 39.44 38.72 39.17 454,584 +0.60(+1.56%)
Mar 30, 2010 39.19 39.42 38.22 38.57 395,052 -0.54(-1.39%)
Mar 29, 2010 39.14 39.38 38.75 39.11 401,366 +0.30(+0.78%)
Mar 26, 2010 38.12 38.87 37.72 38.81 469,404 +1.01(+2.66%)
Mar 25, 2010 39.10 39.28 37.74 37.80 495,194 -0.91(-2.34%)
Mar 24, 2010 39.65 39.70 38.55 38.71 694,818 -1.62(-4.01%)
Mar 23, 2010 39.77 40.71 39.34 40.32 554,000 +0.30(+0.74%)
Mar 22, 2010 40.25 40.40 39.40 40.03 749,066 -0.59(-1.46%)
Mar 19, 2010 40.57 41.06 40.00 40.62 1,952,816 -0.26(-0.64%)
Mar 18, 2010 40.26 41.46 40.24 40.88 1,014,452 +0.85(+2.11%)
Mar 17, 2010 39.85 40.54 39.85 40.03 448,552 +0.23(+0.57%)
Mar 16, 2010 39.18 39.97 39.18 39.81 638,701 +1.10(+2.84%)
Mar 15, 2010 38.33 38.88 38.05 38.71 403,817 +0.23(+0.59%)
Mar 12, 2010 38.95 39.04 38.03 38.48 462,650 -0.17(-0.44%)
Mar 11, 2010 38.08 38.65 37.65 38.65 412,306 +0.55(+1.44%)
Mar 10, 2010 38.92 39.23 37.88 38.10 570,828 -0.85(-2.19%)
Mar 09, 2010 38.83 39.17 38.45 38.95 541,088 -0.20(-0.52%)
Mar 08, 2010 39.62 39.62 38.88 39.15 427,933 -0.26(-0.67%)
Mar 05, 2010 39.21 39.76 39.04 39.42 628,451 +0.29(+0.74%)
Mar 04, 2010 39.54 39.54 38.58 39.13 522,284 -0.22(-0.56%)
Mar 03, 2010 39.94 40.19 39.24 39.35 925,720 -0.30(-0.75%)
Mar 02, 2010 38.74 39.89 38.51 39.65 1,168,129 +1.18(+3.08%)
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.