$41.74 +1.29 (%) Royal Gold Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201639.4941.8039.0241.741,038,445
2/11/201642.8743.3039.5140.452,055,253
2/10/201637.2739.1436.0639.012,085,388
2/9/201641.8541.9537.6438.112,458,931
2/8/201640.7841.9640.5240.961,904,837
2/5/201636.0539.4334.7239.222,392,614
2/4/201632.4636.9632.4635.943,017,180
2/3/201630.2032.1030.0031.851,499,886
2/2/201630.6331.0029.4529.81869,511
2/1/201629.9931.1029.9930.881,031,243
1/29/201628.7229.8128.7229.79895,560
1/28/201629.1129.7228.5028.761,225,001
1/27/201629.0830.3728.5230.101,734,330
1/26/201627.6929.0827.3028.861,629,767
1/25/201626.9027.4326.6127.28726,895
1/22/201626.8127.1325.5426.441,605,617
1/21/201624.9326.9624.7125.792,374,533
1/20/201627.2927.5224.6825.332,971,342
1/19/201628.0028.3526.6227.081,759,021
1/15/201629.2129.3727.7028.381,568,248
1/14/201630.5130.8328.1029.201,879,209
1/13/201630.8031.2830.1530.761,387,787
1/12/201632.9533.1230.2131.022,096,267
1/11/201637.4437.8633.3033.441,691,905
1/8/201637.8638.1136.6737.591,159,309
1/7/201637.7239.4537.0938.741,081,071
1/6/201636.9037.7536.5537.02639,938
1/5/201637.1437.3335.9536.49588,607
1/4/201637.0238.0636.6237.18719,459
12/31/201535.9236.5635.7436.47503,493
12/30/201536.4136.8435.5335.93529,730
12/29/201537.1837.4936.5837.15475,004
12/28/201537.5237.7836.5336.86475,959
12/24/201537.5038.4637.4338.01308,558
12/23/201536.6237.4936.4837.25550,170
12/22/201535.7536.7235.7336.41482,210
12/21/201536.4736.7435.5735.81696,180
12/18/201535.9036.9935.9036.151,764,863
12/17/201535.6636.0935.1135.57702,836
12/16/201536.0636.9935.6636.67787,357
12/15/201535.6035.8534.6535.40773,789
12/14/201537.4437.6935.0735.10989,703
12/11/201536.8638.6536.6037.78902,015
12/10/201537.0037.6236.5636.77531,192
12/9/201537.8638.1336.6136.87705,353
12/8/201538.1138.2937.0437.47735,385
12/7/201538.5138.5137.3838.301,067,566
12/4/201537.1938.7237.0938.691,154,843
12/3/201536.9837.4836.4636.77778,871
12/2/201536.6437.0235.7636.441,004,314
12/1/201536.8437.3235.6336.841,014,347
11/30/201535.7036.3235.5135.951,065,979
11/27/201535.7036.0335.3735.76349,179
11/25/201535.6736.7035.3936.07537,328
11/24/201536.0536.6035.3936.04835,247
11/23/201535.7036.0235.2935.71630,125
11/20/201536.9737.3435.4235.65934,587
11/19/201536.5237.5736.3636.75998,974
11/18/201535.1736.7234.8536.341,325,493
11/17/201536.3136.3634.4235.051,384,179
11/16/201537.0937.6736.3736.58790,425
11/13/201536.2036.7735.9236.67792,041
11/12/201537.0437.7336.0436.151,357,055
11/11/201537.7238.1237.0937.801,250,021
11/10/201537.4738.5737.2537.831,828,020
11/9/201535.8138.7435.6038.282,718,058
11/6/201539.1039.3235.5035.512,618,771
11/5/201546.3046.5139.2040.264,662,916
11/4/201547.3347.9646.6246.96740,316
11/3/201547.5548.1546.8047.63636,577
11/2/201547.5548.5846.7548.26750,515
10/30/201548.3049.1847.7447.84811,749
10/29/201549.1549.8047.7648.24871,663
10/28/201551.2352.7049.1749.861,044,598
10/27/201550.1651.3449.6750.62420,133
10/26/201551.5251.5350.4550.50500,013
10/23/201551.9452.0750.7251.67664,850
10/22/201549.1251.2848.7851.19645,290
10/21/201550.0150.2148.7749.04535,664
10/20/201550.1951.2550.0550.34680,039
10/19/201551.4551.7349.6649.92593,948
10/16/201552.7453.4751.5151.51691,602
10/15/201552.0053.1251.3552.79746,029
10/14/201550.3253.0249.9252.631,258,830
10/13/201548.9550.3448.3149.33737,894
10/12/201551.0051.0048.5149.02514,798
10/9/201550.8451.0949.3750.451,046,985
10/8/201549.1951.2849.1949.58775,969
10/7/201550.5650.7949.2350.23939,752
10/6/201550.0151.0848.9450.02770,600
10/5/201548.5649.6948.5649.51807,335
10/2/201547.4848.6246.9048.56707,344
10/1/201547.1448.8845.9646.19676,085
9/30/201546.3947.0245.6646.98742,630
9/29/201546.1947.5246.1046.39896,639
9/28/201546.9746.9745.7445.94539,652
9/25/201548.3348.6447.4347.71607,970
9/24/201547.7749.2647.4249.15961,079
9/23/201546.5647.2946.3646.78769,236
9/22/201546.0446.9045.7546.06745,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center