Skip to main content

Royal Gold Inc (NQ: RGLD )

146.06 -5.04 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.83 23.27 22.72 23.09 485,406 +0.71(+3.16%)
Aug 30, 2007 22.09 22.95 21.95 22.38 411,375 +0.02(+0.11%)
Aug 29, 2007 21.95 22.42 21.83 22.35 403,826 +0.57(+2.60%)
Aug 28, 2007 22.11 22.44 21.77 21.79 518,680 -0.49(-2.20%)
Aug 27, 2007 22.92 23.04 22.15 22.28 507,165 -0.85(-3.67%)
Aug 24, 2007 22.87 23.37 22.87 23.13 572,872 +0.32(+1.39%)
Aug 23, 2007 23.70 23.90 22.55 22.81 666,401 -0.75(-3.18%)
Aug 22, 2007 24.27 24.81 23.37 23.56 724,125 -0.45(-1.87%)
Aug 21, 2007 24.44 24.62 23.70 24.01 613,572 -0.52(-2.14%)
Aug 20, 2007 24.94 25.31 23.97 24.53 598,211 -0.41(-1.63%)
Aug 17, 2007 25.97 26.14 24.50 24.94 1,053,806 +0.73(+3.02%)
Aug 16, 2007 23.45 24.55 22.20 24.21 1,403,201 +1.21(+5.28%)
Aug 15, 2007 23.27 23.78 22.79 22.99 649,277 -0.49(-2.09%)
Aug 14, 2007 23.92 24.34 23.38 23.48 619,395 -0.37(-1.53%)
Aug 13, 2007 25.34 25.60 23.57 23.85 854,574 -1.07(-4.30%)
Aug 10, 2007 26.36 26.61 24.71 24.92 1,448,826 -1.66(-6.26%)
Aug 09, 2007 25.12 27.03 24.78 26.59 1,656,490 +0.12(+0.44%)
Aug 08, 2007 24.56 26.99 24.56 26.47 2,262,045 +2.04(+8.34%)
Aug 07, 2007 22.73 24.66 22.66 24.43 1,493,910 +1.63(+7.15%)
Aug 06, 2007 21.95 23.04 21.57 22.80 961,279 +0.73(+3.32%)
Aug 03, 2007 22.26 22.79 21.46 22.07 656,166 +0.31(+1.41%)
Aug 02, 2007 20.75 21.85 20.67 21.76 618,981 +1.07(+5.19%)
Aug 01, 2007 20.22 20.93 20.06 20.69 468,988 +0.17(+0.81%)
Jul 31, 2007 21.13 21.24 20.51 20.52 461,788 -0.34(-1.63%)
Jul 30, 2007 20.46 21.17 20.21 20.86 391,202 +0.40(+1.95%)
Jul 27, 2007 20.76 21.28 20.37 20.47 681,164 -0.42(-1.99%)
Jul 26, 2007 21.23 21.41 20.50 20.88 741,701 -0.63(-2.94%)
Jul 25, 2007 21.83 21.83 21.11 21.51 473,755 -0.39(-1.78%)
Jul 24, 2007 22.56 22.92 21.74 21.90 533,251 -0.47(-2.12%)
Jul 23, 2007 22.84 22.89 22.34 22.38 314,020 -0.46(-2.00%)
Jul 20, 2007 23.00 23.25 22.62 22.84 492,034 -0.22(-0.94%)
Jul 19, 2007 22.86 23.26 22.71 23.05 504,719 +0.39(+1.72%)
Jul 18, 2007 21.92 22.67 21.88 22.66 547,181 +0.71(+3.22%)
Jul 17, 2007 21.95 22.22 21.81 21.95 489,465 -0.01(-0.04%)
Jul 16, 2007 22.10 22.25 21.84 21.96 467,701 -0.17(-0.75%)
Jul 13, 2007 22.04 22.71 22.03 22.13 408,725 -0.02(-0.11%)
Jul 12, 2007 21.21 22.16 21.20 22.15 774,170 +1.12(+5.30%)
Jul 11, 2007 21.33 21.33 20.93 21.04 347,728 -0.28(-1.33%)
Jul 10, 2007 21.54 21.67 20.93 21.32 695,597 -0.15(-0.70%)
Jul 09, 2007 21.61 21.86 21.46 21.47 549,256 +0.06(+0.27%)
Jul 06, 2007 21.08 21.58 20.91 21.41 615,142 +0.45(+2.14%)
Jul 05, 2007 20.97 21.18 20.69 20.96 672,721 +0.06(+0.28%)
Jul 03, 2007 20.86 20.99 20.46 20.91 848,032 +0.38(+1.86%)
Jul 02, 2007 19.97 20.58 19.83 20.52 684,524 +0.76(+3.83%)
Jun 29, 2007 20.02 20.29 19.63 19.77 509,882 -0.13(-0.67%)
Jun 28, 2007 20.05 20.23 19.78 19.90 529,099 -0.08(-0.42%)
Jun 27, 2007 19.47 19.98 19.33 19.98 479,002 +0.35(+1.78%)
Jun 26, 2007 20.16 20.27 19.46 19.63 698,763 -0.46(-2.28%)
Jun 25, 2007 20.37 20.65 20.00 20.09 573,133 -0.38(-1.87%)
Jun 22, 2007 20.46 20.67 20.19 20.47 607,535 +0.06(+0.29%)
Jun 21, 2007 20.16 20.48 19.83 20.42 494,681 +0.23(+1.15%)
Jun 20, 2007 20.76 20.76 20.17 20.18 370,494 -0.57(-2.73%)
Jun 19, 2007 20.75 20.89 20.57 20.75 328,887 -0.02(-0.12%)
Jun 18, 2007 20.95 21.08 20.73 20.77 326,722 -0.16(-0.75%)
Jun 15, 2007 20.80 21.08 20.67 20.93 685,191 +0.41(+1.99%)
Jun 14, 2007 20.52 20.92 20.51 20.52 386,968 +0.02(+0.08%)
Jun 13, 2007 20.33 20.71 20.33 20.51 493,270 +0.19(+0.94%)
Jun 12, 2007 20.76 20.76 20.29 20.32 503,492 -0.52(-2.51%)
Jun 11, 2007 20.96 21.24 20.70 20.84 470,687 -0.08(-0.40%)
Jun 08, 2007 20.96 21.00 20.33 20.92 1,120,254 -0.22(-1.02%)
Jun 07, 2007 21.70 21.76 21.01 21.14 727,853 -0.70(-3.20%)
Jun 06, 2007 22.15 22.64 21.56 21.84 812,720 -0.54(-2.42%)
Jun 05, 2007 22.72 22.74 22.22 22.38 477,612 -0.41(-1.79%)
Jun 04, 2007 23.04 23.16 22.61 22.79 625,729 -0.38(-1.65%)
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.