$50.42 +0.63 (%) Royal Gold Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201550.9551.0449.9550.42546,356
7/30/201550.4250.9949.1449.79586,366
7/29/201550.3851.6450.0551.07588,980
7/28/201550.7551.3050.2250.54725,369
7/27/201552.0152.2749.7150.181,069,228
7/24/201548.2651.4548.2651.161,293,436
7/23/201551.6851.9048.6649.14956,127
7/22/201550.1251.8149.5450.99767,246
7/21/201551.6153.0350.8151.30787,320
7/20/201553.8854.3750.9451.221,634,348
7/17/201558.7058.8156.7556.851,163,094
7/16/201559.2559.5858.5958.97679,523
7/15/201559.8960.2559.1159.23647,055
7/14/201561.3761.8560.5960.73388,527
7/13/201560.5561.6359.9561.50531,165
7/10/201562.3662.5560.1760.84570,107
7/9/201562.3962.7761.3761.95403,457
7/8/201561.9962.7461.5061.77427,840
7/7/201562.4262.7560.8861.63977,282
7/6/201562.4963.9961.8263.43605,032
7/2/201561.0562.5361.0462.32381,824
7/1/201561.5862.2760.8961.05526,669
6/30/201561.8562.6261.5661.59728,470
6/29/201562.4863.2261.8161.94452,097
6/26/201562.4562.9962.1162.46480,201
6/25/201562.3063.2962.2262.45385,329
6/24/201562.3963.2162.3162.54340,790
6/23/201562.4962.8762.2862.60334,244
6/22/201563.1063.1062.5662.78495,150
6/19/201565.0265.5863.3063.52851,740
6/18/201565.1065.7964.7265.26453,424
6/17/201562.6164.4062.5764.19577,315
6/16/201563.4063.5362.4962.87505,847
6/15/201563.0064.3662.7563.54384,644
6/12/201563.5663.7462.8263.39349,787
6/11/201564.0064.0063.0463.68424,056
6/10/201564.1664.3463.5764.10507,669
6/9/201564.9665.0663.2263.46672,063
6/8/201564.4264.7663.5564.59448,408
6/5/201563.6464.5063.2664.20448,983
6/4/201563.7564.5663.7564.28300,642
6/3/201564.7665.4564.0964.25302,702
6/2/201564.3165.3164.0264.95343,844
6/1/201565.1765.5063.9164.23380,255
5/29/201564.6165.1363.6964.77448,474
5/28/201565.1865.3964.4364.55589,635
5/27/201564.1165.4663.6665.30471,539
5/26/201563.1164.4462.7163.89527,474
5/22/201565.0965.3564.2564.42278,013
5/21/201565.3965.7464.5165.23291,830
5/20/201565.3465.9665.1865.35356,349
5/19/201565.9566.7864.8165.23519,431
5/18/201566.6067.4966.1067.05330,938
5/15/201566.5067.2766.1166.60413,159
5/14/201567.8967.9966.5966.71425,353
5/13/201566.6667.6966.5166.84513,775
5/12/201565.8566.8565.6466.19439,500
5/11/201565.8066.3965.0865.83422,753
5/8/201565.2665.8564.5365.08520,699
5/7/201563.7664.5463.3264.441,198,312
5/6/201565.5065.9164.1764.49521,965
5/5/201566.5867.1464.3965.17528,563
5/4/201567.4667.7665.4265.74564,907
5/1/201563.8966.4663.4765.93624,749
4/30/201563.5365.5263.4464.53769,396
4/29/201564.9766.1264.5065.19692,572
4/28/201562.1964.9461.8564.78885,150
4/27/201562.8464.1761.7361.79775,520
4/24/201563.8264.4862.2962.30593,349
4/23/201562.1864.4562.1064.06455,623
4/22/201563.5063.6661.9062.24572,366
4/21/201563.0564.0262.1763.57493,507
4/20/201561.3862.9961.0062.97574,011
4/17/201561.8863.4761.8862.32666,966
4/16/201562.8363.8361.8661.91557,284
4/15/201561.7863.0061.5662.721,027,888
4/14/201562.0062.2961.2161.48771,042
4/13/201563.4063.6261.8662.10624,005
4/10/201563.4864.3463.1563.49737,506
4/9/201563.1763.5061.9862.55902,160
4/8/201564.7065.0363.3263.81651,756
4/7/201565.3465.7264.3864.71481,968
4/6/201566.2867.1665.4265.99561,692
4/2/201566.1266.9264.4064.69497,631
4/1/201563.6966.6963.3266.54678,808
3/31/201563.3363.8262.5063.11557,691
3/30/201563.1163.9462.6263.56384,450
3/27/201564.2664.6463.1363.91523,804
3/26/201565.8566.4163.6264.30582,453
3/25/201566.7967.2464.8264.86463,723
3/24/201568.1468.3066.3466.68734,238
3/23/201567.6069.0067.0768.33561,594
3/20/201566.6067.9466.1067.511,607,208
3/19/201566.1166.7264.8166.26517,638
3/18/201562.5266.6162.5066.47854,652
3/17/201561.9863.8461.7663.19730,157
3/16/201562.5263.5861.8062.97726,782
3/13/201560.7861.9360.1261.62788,856
3/12/201561.2561.6759.6561.03833,322
3/11/201558.6561.5157.5561.391,057,655
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!