Royal Gold Inc (NQ: RGLD )

110.23 USD +0.92 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 112.26 113.20 109.01 109.31 1,154,948 -2.76(-2.46%)
Jun 17, 2021 115.68 115.70 110.71 112.07 751,818 -7.01(-5.89%)
Jun 16, 2021 120.90 122.81 118.75 119.08 406,875 -1.94(-1.60%)
Jun 15, 2021 123.57 123.80 120.50 121.02 396,924 -2.09(-1.70%)
Jun 14, 2021 121.17 123.67 120.92 123.11 357,742 +0.25(+0.20%)
Jun 11, 2021 125.08 125.08 122.18 122.86 250,479 -2.48(-1.98%)
Jun 10, 2021 122.52 125.70 121.85 125.34 507,379 +3.71(+3.05%)
Jun 09, 2021 121.88 122.52 121.62 121.63 307,266 +0.21(+0.17%)
Jun 08, 2021 121.61 121.80 120.58 121.42 326,220 -0.53(-0.43%)
Jun 07, 2021 121.57 122.54 121.00 121.95 309,206 -0.17(-0.14%)
Jun 04, 2021 121.49 122.69 121.26 122.12 254,730 +1.81(+1.50%)
Jun 03, 2021 120.65 122.00 119.37 120.31 377,250 -3.64(-2.94%)
Jun 02, 2021 124.33 124.95 123.46 123.95 265,414 -0.01(-0.01%)
Jun 01, 2021 124.77 125.19 122.51 123.96 322,406 +0.19(+0.15%)
May 28, 2021 123.28 124.70 123.18 123.77 420,001 -0.41(-0.33%)
May 27, 2021 124.85 125.43 123.88 124.18 305,824 -0.66(-0.53%)
May 26, 2021 125.79 126.84 124.54 124.84 243,459 -0.43(-0.34%)
May 25, 2021 125.20 125.90 123.80 125.27 216,345 -0.16(-0.13%)
May 24, 2021 125.50 126.62 125.18 125.43 302,455 +0.10(+0.08%)
May 21, 2021 126.32 126.89 124.22 125.33 672,649 -0.70(-0.56%)
May 20, 2021 124.70 126.58 123.51 126.03 327,743 +1.35(+1.08%)
May 19, 2021 126.89 129.69 123.40 124.68 495,098 -2.57(-2.02%)
May 18, 2021 128.07 129.19 126.15 127.25 372,818 -0.83(-0.65%)
May 17, 2021 124.34 128.89 124.15 128.08 620,804 +4.92(+3.99%)
May 14, 2021 123.50 123.86 122.14 123.16 328,476 +1.19(+0.98%)
May 13, 2021 119.84 122.40 118.29 121.97 470,583 +2.13(+1.78%)
May 12, 2021 120.53 121.08 119.12 119.84 393,393 -0.32(-0.27%)
May 11, 2021 116.49 120.40 116.41 120.16 305,960 +1.20(+1.01%)
May 10, 2021 121.00 121.61 118.28 118.96 388,135 -0.99(-0.83%)
May 07, 2021 120.20 121.96 118.27 119.95 369,932 +0.38(+0.32%)
May 06, 2021 115.55 120.00 115.46 119.57 462,198 +4.23(+3.67%)
May 05, 2021 116.18 116.53 114.62 115.34 413,075 -0.06(-0.05%)
May 04, 2021 116.09 118.74 115.00 115.40 283,190 -0.69(-0.59%)
May 03, 2021 113.76 116.88 113.64 116.09 285,497 +4.23(+3.78%)
Apr 30, 2021 113.25 114.52 111.46 111.86 462,800 -2.13(-1.87%)
Apr 29, 2021 115.34 115.81 112.28 113.99 260,436 -1.85(-1.60%)
Apr 28, 2021 114.50 116.31 113.74 115.84 251,437 +1.01(+0.88%)
Apr 27, 2021 116.00 117.07 114.71 114.83 240,190 -2.18(-1.86%)
Apr 26, 2021 118.62 118.62 116.22 117.01 229,562 -1.13(-0.96%)
Apr 23, 2021 118.99 119.34 117.34 118.14 261,800 +0.02(+0.02%)
Apr 22, 2021 117.98 118.56 116.93 118.12 229,257 -0.68(-0.57%)
Apr 21, 2021 118.53 119.90 118.10 118.80 336,644 +0.60(+0.51%)
Apr 20, 2021 117.00 119.21 116.29 118.20 462,890 +1.02(+0.87%)
Apr 19, 2021 117.68 118.01 116.45 117.18 286,290 -0.45(-0.38%)
Apr 16, 2021 117.00 117.87 116.19 117.63 346,100 +1.37(+1.18%)
Apr 15, 2021 113.25 117.07 113.08 116.26 435,820 +3.67(+3.26%)
Apr 14, 2021 112.63 113.67 112.08 112.59 339,576 +0.41(+0.37%)
Apr 13, 2021 111.71 112.83 111.34 112.18 309,384 +1.37(+1.24%)
Apr 12, 2021 110.50 111.82 110.17 110.81 227,441 +0.20(+0.18%)
Apr 09, 2021 109.61 111.49 108.50 110.61 292,200 -0.35(-0.32%)
Apr 08, 2021 112.06 112.44 110.71 110.96 329,509 +0.47(+0.43%)
Apr 07, 2021 111.97 112.10 110.06 110.49 273,131 -1.48(-1.32%)
Apr 06, 2021 112.27 113.23 111.69 111.97 463,309 +1.26(+1.14%)
Apr 05, 2021 111.44 112.67 110.10 110.71 413,125 -0.74(-0.66%)
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.