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 (%)
Dec 30, 2005 29.14 29.42 28.31 28.88 619,744 -0.33(-1.14%)
Dec 29, 2005 29.50 29.50 28.81 29.21 1,046,946 -0.44(-1.49%)
Dec 28, 2005 28.58 29.68 28.32 29.65 966,098 +1.60(+5.72%)
Dec 27, 2005 28.27 28.89 27.88 28.05 785,721 +0.11(+0.39%)
Dec 23, 2005 27.33 28.57 27.20 27.94 869,999 +0.34(+1.24%)
Dec 22, 2005 26.15 27.79 26.11 27.60 1,639,450 +1.55(+5.97%)
Dec 21, 2005 24.89 26.10 24.82 26.05 955,502 +1.25(+5.03%)
Dec 20, 2005 25.41 25.66 24.66 24.80 748,208 -0.62(-2.42%)
Dec 19, 2005 25.82 25.97 25.06 25.41 633,400 -0.19(-0.75%)
Dec 16, 2005 25.85 25.99 25.38 25.60 776,276 -0.07(-0.26%)
Dec 15, 2005 24.62 26.14 24.62 25.67 1,065,148 +1.00(+4.04%)
Dec 14, 2005 24.53 25.26 24.30 24.67 660,732 -0.30(-1.20%)
Dec 13, 2005 24.47 25.31 24.35 24.97 1,400,638 +0.02(+0.10%)
Dec 12, 2005 25.72 26.07 24.58 24.95 2,121,531 -0.07(-0.27%)
Dec 09, 2005 25.45 26.19 24.86 25.01 1,931,380 -0.22(-0.89%)
Dec 08, 2005 24.62 25.35 24.45 25.24 1,244,707 +0.71(+2.88%)
Dec 07, 2005 24.21 24.71 23.86 24.53 1,204,381 +0.64(+2.68%)
Dec 06, 2005 22.86 24.02 22.58 23.89 994,421 +0.80(+3.46%)
Dec 05, 2005 22.68 23.24 22.47 23.09 929,589 +0.54(+2.40%)
Dec 02, 2005 22.76 23.11 22.18 22.55 786,438 -0.25(-1.09%)
Dec 01, 2005 21.86 22.84 21.86 22.80 811,426 +1.16(+5.38%)
Nov 30, 2005 21.92 22.24 21.38 21.64 731,671 -0.79(-3.52%)
Nov 29, 2005 22.44 22.54 22.11 22.43 557,380 +0.02(+0.07%)
Nov 28, 2005 22.53 22.78 22.25 22.41 758,376 -0.11(-0.48%)
Nov 25, 2005 22.20 22.62 22.15 22.52 347,286 +0.43(+1.96%)
Nov 23, 2005 21.70 22.24 21.46 22.09 520,062 -0.12(-0.52%)
Nov 22, 2005 22.41 22.60 21.62 22.20 712,645 -0.04(-0.19%)
Nov 21, 2005 21.95 22.30 21.41 22.25 757,005 +0.97(+4.57%)
Nov 18, 2005 21.79 21.79 20.91 21.27 726,685 -0.22(-1.01%)
Nov 17, 2005 21.00 21.80 20.89 21.49 1,535,185 +0.85(+4.11%)
Nov 16, 2005 19.35 20.68 19.23 20.64 1,141,420 +1.83(+9.73%)
Nov 15, 2005 19.31 19.51 18.79 18.81 421,247 -0.48(-2.50%)
Nov 14, 2005 19.61 19.68 19.13 19.29 356,490 -0.29(-1.49%)
Nov 11, 2005 19.18 19.69 18.89 19.58 329,107 +0.52(+2.75%)
Nov 10, 2005 19.66 19.76 18.81 19.06 678,500 -0.57(-2.92%)
Nov 09, 2005 18.67 19.67 18.57 19.63 758,193 +1.16(+6.26%)
Nov 08, 2005 18.80 18.84 18.39 18.48 351,870 -0.14(-0.76%)
Nov 07, 2005 19.09 19.09 18.31 18.62 545,667 -0.37(-1.97%)
Nov 04, 2005 19.78 19.87 18.75 18.99 620,572 -0.52(-2.64%)
Nov 03, 2005 19.86 20.14 19.28 19.51 522,762 -0.18(-0.93%)
Nov 02, 2005 18.70 19.77 18.70 19.69 474,527 +1.03(+5.53%)
Nov 01, 2005 19.00 19.18 18.56 18.66 704,114 -0.48(-2.52%)
Oct 31, 2005 19.54 19.54 18.97 19.14 765,858 -0.25(-1.29%)
Oct 28, 2005 19.02 19.56 18.77 19.39 398,049 +0.38(+2.01%)
Oct 27, 2005 19.79 19.88 18.91 19.01 614,303 -0.30(-1.55%)
Oct 26, 2005 19.53 20.20 19.05 19.31 1,106,676 -0.30(-1.53%)
Oct 25, 2005 18.81 19.74 18.81 19.61 1,061,455 +1.03(+5.55%)
Oct 24, 2005 18.53 19.09 18.32 18.58 783,778 +0.04(+0.22%)
Oct 21, 2005 17.75 18.72 17.65 18.54 891,422 +0.70(+3.92%)
Oct 20, 2005 18.72 18.87 17.42 17.84 1,974,876 -1.10(-5.80%)
Oct 19, 2005 18.85 18.98 18.35 18.94 787,910 -0.13(-0.70%)
Oct 18, 2005 19.89 19.92 19.02 19.07 670,434 -0.84(-4.22%)
Oct 17, 2005 19.82 20.27 19.82 19.91 762,163 +0.29(+1.48%)
Oct 14, 2005 18.95 19.63 18.71 19.62 1,038,689 +0.57(+3.01%)
Oct 13, 2005 19.17 19.17 18.59 19.04 1,107,526 -0.07(-0.35%)
Oct 12, 2005 20.36 20.76 19.01 19.11 1,536,165 -1.40(-6.81%)
Oct 11, 2005 20.80 21.11 20.24 20.51 661,207 -0.22(-1.08%)
Oct 10, 2005 20.96 21.28 20.46 20.73 545,509 -0.23(-1.11%)
Oct 07, 2005 20.66 21.14 20.29 20.96 977,027 +0.37(+1.82%)
Oct 06, 2005 20.80 21.29 20.25 20.59 1,437,784 -0.03(-0.16%)
Oct 05, 2005 21.58 21.70 20.62 20.62 1,026,232 -1.09(-5.02%)
Oct 04, 2005 22.39 22.59 21.71 21.71 640,167 -0.61(-2.72%)
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.