$69.39 -0.34 (%) Royal Gold Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLD historical data

Date Open High Low Close Volume
12/7/201670.6371.0668.4669.39689,886
12/6/201670.9072.3068.7169.73746,345
12/5/201670.1571.7469.1570.96848,281
12/2/201668.9771.1868.9770.72664,235
12/1/201669.2369.8867.5568.53766,465
11/30/201671.1571.5068.8669.64615,502
11/29/201669.7272.3069.5371.61616,869
11/28/201668.5971.0968.0570.91629,918
11/25/201667.9768.9967.4967.94265,817
11/23/201667.9468.3166.5467.72738,341
11/22/201670.1170.7868.5170.50514,484
11/21/201668.4370.0868.4369.70622,102
11/18/201667.5568.8467.2468.11553,552
11/17/201669.7770.8267.0068.16675,973
11/16/201669.2669.9167.2969.48509,976
11/15/201666.3169.6565.6769.261,040,064
11/14/201666.2567.0861.4166.381,350,195
11/11/201672.1372.6665.0265.481,382,121
11/10/201676.2176.8871.4272.121,252,841
11/9/201679.3379.5075.0976.47928,135
11/8/201675.7777.2373.6674.92551,703
11/7/201674.8576.6374.1175.46754,716
11/4/201674.7076.3373.8375.82934,715
11/3/201670.0075.7168.2674.401,188,305
11/2/201671.4771.9368.9569.09864,770
11/1/201670.3271.5769.5969.67658,088
10/31/201666.1769.0765.7568.82525,056
10/28/201666.3267.3664.8566.06572,606
10/27/201668.5368.7766.2566.58456,040
10/26/201669.2069.9267.6668.14516,392
10/25/201667.7670.1567.5669.26599,888
10/24/201668.6168.8665.7867.20620,174
10/21/201670.1370.1768.1168.35559,062
10/20/201669.6970.2568.6669.97493,013
10/19/201669.8971.0469.1669.79822,875
10/18/201667.8769.0066.8268.87462,649
10/17/201666.0367.7366.0366.90600,379
10/14/201666.2267.6265.3665.96486,330
10/13/201665.9469.0065.8866.99743,829
10/12/201665.2767.0865.2166.27564,955
10/11/201666.0067.1865.0365.09667,684
10/10/201667.9367.9366.3966.63627,124
10/7/201666.8568.0064.6766.12967,415
10/6/201667.0068.0864.7965.591,210,674
10/5/201669.3769.6467.2468.87938,620
10/4/201673.2073.2068.1068.641,594,065
10/3/201677.0077.8274.9275.49542,056
9/30/201680.0580.3877.3577.43554,194
9/29/201679.0280.2878.0978.82495,610
9/28/201678.3080.0276.8979.65649,235
9/27/201679.4579.8077.3178.10616,798
9/26/201681.5582.8280.0380.07437,357
9/23/201683.8384.6781.2681.42624,065
9/22/201686.0086.9382.9284.09891,563
9/21/201678.8185.3778.8185.191,300,161
9/20/201677.5977.8676.6577.68540,969
9/19/201676.5677.6076.2677.01546,743
9/16/201675.7376.7074.8375.561,061,934
9/15/201675.7277.1974.5876.13466,498
9/14/201676.2077.3875.0475.86437,946
9/13/201678.2178.2174.8975.95624,364
9/12/201674.9478.9174.3078.77795,719
9/9/201679.4479.4475.7576.06636,982
9/8/201681.9382.2879.5780.25494,808
9/7/201682.4982.6680.3582.18597,565
9/6/201679.6882.5778.5582.49845,570
9/2/201676.7878.1676.4077.94664,110
9/1/201672.6976.1471.8375.781,081,463
8/31/201672.6073.6071.6773.32824,259
8/30/201676.3377.3772.9773.621,102,266
8/29/201675.3477.6574.9676.96414,191
8/26/201676.9178.8974.7575.90813,614
8/25/201675.1676.9273.6475.73707,995
8/24/201681.7581.7575.3675.761,277,295
8/23/201683.5483.8182.4982.73498,121
8/22/201681.8983.3481.0683.11531,262
8/19/201683.2283.8982.0683.25754,477
8/18/201683.4684.6083.4384.36483,997
8/17/201682.7383.4681.1383.13684,678
8/16/201683.5884.1483.0683.29444,168
8/15/201683.1484.8483.1283.41449,107
8/12/201685.9986.1882.8283.26476,346
8/11/201685.2586.7384.5084.57773,247
8/10/201685.3786.7685.2786.02628,269
8/9/201684.3585.2684.2584.96482,759
8/8/201683.6985.4383.4584.36529,965
8/5/201682.5183.8682.3083.44846,161
8/4/201685.4485.8984.8885.05455,871
8/3/201684.6385.6483.1685.44588,792
8/2/201686.5087.7484.9185.24797,656
8/1/201684.5286.1983.6685.92625,434
7/29/201682.7084.8181.7484.54856,394
7/28/201682.6482.9880.8782.14478,506
7/27/201680.5782.8279.0282.14695,594
7/26/201678.4580.6777.9780.28581,018
7/25/201678.5078.5576.3377.58717,697
7/22/201678.0179.7577.9879.32308,453
7/21/201677.5079.5077.4978.88954,626
7/20/201679.0079.5976.9377.22942,580
7/19/201680.5681.6580.1180.48597,434
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center