$64.42 -0.81 (%) Royal Gold Inc - NASDAQ

May. 22, 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
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
3/10/201560.6361.4058.4258.831,039,159
3/9/201563.5063.9260.4460.78828,649
3/6/201567.7367.7362.7163.031,395,489
3/5/201569.4369.9268.6369.16485,734
3/4/201569.8770.2768.6769.25393,619
3/3/201570.8271.9869.7970.15442,058
3/2/201571.9772.2670.2870.79712,566
2/27/201572.3473.4871.9572.10536,370
2/26/201572.5072.7571.4371.96451,512
2/25/201570.7171.7570.1271.37546,929
2/24/201569.8570.6869.3069.84536,776
2/23/201569.4271.1169.3670.46413,540
2/20/201570.7971.7069.9669.99487,061
2/19/201571.4871.9970.1270.61586,594
2/18/201569.6071.8569.1471.62619,593
2/17/201570.0270.6469.5970.00682,662
2/13/201571.3972.2071.1871.46497,851
2/12/201570.7371.7870.3470.96660,665
2/11/201570.3470.8669.1269.87581,097
2/10/201569.5171.1169.2770.29689,670
2/9/201570.0971.0169.9370.40666,606
2/6/201570.7371.4869.2269.56780,054
2/5/201571.8072.6671.0172.51507,066
2/4/201570.6872.9670.5072.03647,064
2/3/201571.7171.9069.1970.44995,213
2/2/201571.1772.7571.0571.90869,832
1/30/201570.8773.1170.0072.461,025,686
1/29/201572.2773.1168.6670.731,322,932
1/28/201575.4876.4673.4974.23878,696
1/27/201575.8477.2075.7076.62712,601
1/26/201573.9975.5972.0075.55764,294
1/23/201575.8475.8473.7774.70593,021
1/22/201575.5075.9873.7575.09750,228
1/21/201574.8475.2572.2574.771,110,922
1/20/201573.3574.8373.0673.821,158,130
1/16/201572.0173.7571.6772.56991,043
1/15/201571.8972.7671.0771.651,405,586
1/14/201570.1470.7367.2868.361,080,842
1/13/201571.6471.8468.0769.071,076,372
1/12/201568.0471.1467.7770.551,172,919
1/9/201565.8467.8865.7267.72835,952
1/8/201566.6367.2564.7965.42713,030
1/7/201564.6867.2064.6866.07723,281
1/6/201566.3667.6766.2366.931,118,280
1/5/201564.3166.0563.0665.85859,818
1/2/201561.5464.4261.2964.31582,517
12/31/201463.0563.5862.0462.70554,041
12/30/201463.5964.5563.0463.18594,854
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center