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 (%)
May 31, 2005 14.22 14.85 13.93 14.59 351,558 +0.06(+0.40%)
May 27, 2005 14.26 14.70 14.26 14.54 189,020 +0.27(+1.86%)
May 26, 2005 14.29 14.54 14.18 14.27 185,649 -0.02(-0.12%)
May 25, 2005 14.27 14.56 14.16 14.29 219,791 -0.02(-0.12%)
May 24, 2005 14.16 14.43 14.09 14.30 242,065 +0.24(+1.72%)
May 23, 2005 13.68 14.14 13.51 14.06 302,110 +0.38(+2.80%)
May 20, 2005 13.75 13.80 13.30 13.68 407,102 -0.22(-1.61%)
May 19, 2005 13.97 14.13 13.75 13.90 239,202 -0.19(-1.36%)
May 18, 2005 13.96 14.31 13.95 14.10 348,247 +0.24(+1.74%)
May 17, 2005 13.72 13.98 13.52 13.85 538,636 +0.12(+0.85%)
May 16, 2005 14.36 14.59 13.50 13.74 652,943 -0.53(-3.73%)
May 13, 2005 14.51 14.69 14.18 14.27 301,854 -0.42(-2.89%)
May 12, 2005 15.20 15.38 14.50 14.69 432,231 -0.68(-4.43%)
May 11, 2005 15.47 15.84 15.28 15.38 274,522 -0.18(-1.18%)
May 10, 2005 15.81 15.97 15.44 15.56 287,927 -0.24(-1.53%)
May 09, 2005 15.70 15.94 15.51 15.80 277,408 +0.01(+0.05%)
May 06, 2005 15.97 16.12 15.52 15.79 376,031 -0.36(-2.21%)
May 05, 2005 16.49 16.49 16.02 16.15 433,963 -0.11(-0.66%)
May 04, 2005 15.80 16.37 15.77 16.26 383,967 +0.57(+3.66%)
May 03, 2005 15.68 15.78 15.23 15.68 232,775 +0.07(+0.48%)
May 02, 2005 15.44 15.91 15.22 15.61 374,718 -0.06(-0.37%)
Apr 29, 2005 14.97 15.96 14.97 15.67 366,757 +0.67(+4.49%)
Apr 28, 2005 15.27 15.33 14.75 14.99 345,050 -0.50(-3.22%)
Apr 27, 2005 15.95 16.11 15.33 15.49 354,695 -0.57(-3.52%)
Apr 26, 2005 15.99 16.54 15.93 16.06 366,078 +0.11(+0.68%)
Apr 25, 2005 15.86 15.97 15.54 15.95 189,532 +0.23(+1.48%)
Apr 22, 2005 15.83 16.20 15.56 15.72 305,160 -0.22(-1.41%)
Apr 21, 2005 15.92 16.04 15.68 15.94 425,274 +0.15(+0.95%)
Apr 20, 2005 15.82 16.27 15.59 15.79 356,670 -0.03(-0.21%)
Apr 19, 2005 14.76 15.83 14.76 15.83 394,941 +1.16(+7.88%)
Apr 18, 2005 14.18 14.84 14.18 14.67 237,155 +0.43(+3.04%)
Apr 15, 2005 14.25 14.63 14.01 14.24 328,485 +0.03(+0.23%)
Apr 14, 2005 14.75 14.75 13.93 14.20 558,223 -0.57(-3.88%)
Apr 13, 2005 15.29 15.30 14.61 14.78 194,317 -0.43(-2.84%)
Apr 12, 2005 15.22 15.28 14.98 15.21 230,604 -0.02(-0.11%)
Apr 11, 2005 15.38 15.46 15.19 15.23 159,489 +0.05(+0.33%)
Apr 08, 2005 15.15 15.28 15.04 15.18 160,543 -0.10(-0.65%)
Apr 07, 2005 15.46 15.46 15.12 15.28 126,465 -0.04(-0.27%)
Apr 06, 2005 14.89 15.36 14.89 15.32 200,175 +0.30(+1.99%)
Apr 05, 2005 14.74 15.22 14.74 15.02 124,241 +0.18(+1.23%)
Apr 04, 2005 14.99 15.12 14.55 14.84 218,890 -0.29(-1.92%)
Apr 01, 2005 15.38 15.38 14.88 15.13 249,395 -0.12(-0.76%)
Mar 31, 2005 14.99 15.55 14.99 15.24 377,935 +0.20(+1.33%)
Mar 30, 2005 14.74 15.07 14.57 15.04 254,446 +0.45(+3.08%)
Mar 29, 2005 14.98 15.31 14.47 14.59 365,957 -0.40(-2.66%)
Mar 28, 2005 15.09 15.29 14.99 14.99 245,483 -0.18(-1.21%)
Mar 24, 2005 15.04 15.35 15.02 15.18 162,083 +0.19(+1.28%)
Mar 23, 2005 15.04 15.38 14.99 14.99 267,985 -0.21(-1.37%)
Mar 22, 2005 15.53 15.77 15.01 15.19 324,777 -0.10(-0.65%)
Mar 21, 2005 15.55 15.55 15.18 15.29 319,178 -0.43(-2.75%)
Mar 18, 2005 15.87 15.88 15.41 15.73 428,408 -0.24(-1.51%)
Mar 17, 2005 15.91 16.13 15.33 15.97 266,714 -0.15(-0.93%)
Mar 16, 2005 16.29 16.37 15.89 16.12 249,093 -0.07(-0.46%)
Mar 15, 2005 16.27 16.59 16.06 16.19 322,486 +0.03(+0.21%)
Mar 14, 2005 16.07 16.17 15.83 16.16 347,078 +0.06(+0.36%)
Mar 11, 2005 15.81 16.19 15.72 16.10 521,806 +0.31(+1.95%)
Mar 10, 2005 15.79 16.01 15.47 15.79 595,324 +0.18(+1.17%)
Mar 09, 2005 15.36 15.93 15.34 15.61 500,685 +0.32(+2.12%)
Mar 08, 2005 14.97 15.50 14.80 15.28 431,698 +0.62(+4.20%)
Mar 07, 2005 14.62 14.88 14.53 14.67 229,513 +0.12(+0.86%)
Mar 04, 2005 14.38 14.74 14.38 14.54 157,404 +0.23(+1.63%)
Mar 03, 2005 14.57 14.61 14.15 14.31 244,371 -0.24(-1.66%)
Mar 02, 2005 14.20 14.61 14.14 14.55 222,099 +0.25(+1.74%)
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.