$70.03 -0.30 (%) Royal Gold Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLD historical data

Date Open High Low Close Volume
11/26/201470.2370.7469.2670.03476,031
11/25/201469.1870.4168.7170.33776,363
11/24/201469.6170.1368.2869.34599,797
11/21/201472.8172.8169.5770.46781,234
11/20/201469.3470.9668.8270.57760,682
11/19/201471.2571.5468.0468.401,039,880
11/18/201470.3971.6769.0471.321,462,886
11/17/201467.6469.6766.6668.72925,555
11/14/201464.1168.1463.4267.90968,574
11/13/201465.9366.5464.4064.63592,302
11/12/201466.1767.1664.2965.66795,782
11/11/201462.3666.7762.3665.401,093,110
11/10/201464.7965.1561.5961.951,018,082
11/7/201461.3965.5061.3965.421,481,286
11/6/201458.5562.3058.5561.101,121,759
11/5/201459.3960.7257.3658.391,098,239
11/4/201460.3561.2459.1859.391,168,098
11/3/201458.2361.5258.0361.291,757,285
10/31/201457.6158.5155.5557.151,623,785
10/30/201462.2462.7759.6259.641,200,043
10/29/201465.2365.7562.2862.981,134,493
10/28/201465.0266.2564.4066.17584,648
10/27/201465.3265.4063.7664.42710,067
10/24/201466.8067.2565.6366.26380,328
10/23/201466.4066.9865.0066.60695,284
10/22/201467.9568.8566.8567.05616,810
10/21/201469.0069.8568.4768.78527,933
10/20/201466.8368.0665.5868.04523,641
10/17/201469.3969.3966.1566.39848,303
10/16/201467.3769.4967.2268.871,084,906
10/15/201466.9768.9666.5367.871,005,974
10/14/201467.9869.5067.4667.56868,093
10/13/201466.5969.7266.5967.32774,066
10/10/201467.5668.6565.9666.04762,830
10/9/201468.9869.1166.1867.351,089,642
10/8/201464.6369.3062.8469.031,494,953
10/7/201465.3665.5763.4363.53879,775
10/6/201464.7065.6063.6465.36781,729
10/3/201464.9365.3163.9364.551,025,112
10/2/201465.7266.2464.8465.84681,473
10/1/201464.8466.6664.8465.38877,613
9/30/201464.9466.0064.3164.94723,280
9/29/201464.9965.7764.6364.94462,557
9/26/201465.8165.8164.6064.99510,146
9/25/201464.9566.1664.1566.08711,077
9/24/201465.1765.8864.1865.34756,005
9/23/201464.8065.8864.5065.38838,029
9/22/201465.6465.9463.8664.061,173,715
9/19/201468.1068.2865.9466.191,123,599
9/18/201469.1169.1167.4368.29866,688
9/17/201470.8271.1469.1469.50680,973
9/16/201470.1171.0969.3370.48864,963
9/15/201471.2771.5870.1970.57455,088
9/12/201472.5972.9170.6970.98823,242
9/11/201471.6373.2570.9973.23505,106
9/10/201471.7672.7971.5072.26525,372
9/9/201470.9772.6070.7972.29774,478
9/8/201473.2873.4570.5771.23830,011
9/5/201473.1273.7772.4473.48615,044
9/4/201474.3375.0072.8773.27937,046
9/3/201474.4674.8373.5974.22589,456
9/2/201476.2976.6473.8974.261,008,925
8/29/201476.3477.8975.9677.75463,805
8/28/201476.1776.7175.3676.45492,872
8/27/201475.3476.1374.7975.06356,642
8/26/201474.8675.9874.5875.72478,520
8/25/201475.6175.6173.4974.38646,501
8/22/201475.9276.1074.7375.53461,208
8/21/201479.1979.1975.2875.791,167,869
8/20/201479.4680.5979.1079.72394,704
8/19/201479.7780.1478.3679.53606,281
8/18/201478.9779.7978.3079.76377,752
8/15/201479.5279.5577.6679.09661,913
8/14/201482.4882.6079.9580.45844,726
8/13/201481.0782.8481.0782.50824,336
8/12/201481.1881.9080.0080.66751,049
8/11/201479.6780.1479.4579.67369,348
8/8/201478.5880.2578.3079.31635,015
8/7/201476.6578.4776.5478.36705,585
8/6/201477.0278.5077.0277.10731,791
8/5/201475.9577.0275.3276.86347,096
8/4/201476.4377.2575.3976.56430,878
8/1/201476.4977.6875.3776.33586,327
7/31/201477.4977.4975.2675.57533,096
7/30/201477.9478.5076.8978.03389,204
7/29/201478.7578.9777.7278.13365,991
7/28/201477.6978.6277.1478.58370,132
7/25/201476.0178.3476.0178.07493,691
7/24/201476.8576.8675.7376.50505,586
7/23/201477.5078.3576.7576.98355,224
7/22/201477.9278.1777.0677.16322,826
7/21/201477.5078.1576.1777.88440,959
7/18/201476.6977.4975.6477.30504,513
7/17/201474.8477.6374.6977.06792,489
7/16/201474.2175.5074.2174.84533,381
7/15/201476.9077.6173.5574.20906,295
7/14/201476.5277.8876.2676.67618,652
7/11/201475.8578.6275.6178.35652,309
7/10/201477.8878.9975.5075.53986,320
7/9/201474.8276.6474.8276.27699,607
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center