$75.76 -6.97 (%) Royal Gold Inc - NASDAQ

Aug. 24, 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
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
7/18/201680.5681.5079.8481.48613,082
7/15/201680.5981.6279.7580.54855,777
7/14/201679.8881.7578.6481.59843,885
7/13/201680.7581.8680.2181.72894,352
7/12/201682.5083.6180.1580.361,465,330
7/11/201681.5383.2780.7683.221,013,140
7/8/201679.2582.4978.5682.041,186,205
7/7/201677.9280.3677.1979.361,770,811
7/6/201677.7879.1177.1178.252,526,976
7/5/201675.5276.0072.8274.801,488,492
7/1/201673.5174.8573.2974.47882,191
6/30/201671.0072.0470.0572.02759,529
6/29/201670.0271.5269.0570.64885,121
6/28/201668.3270.2968.0068.89776,807
6/27/201670.3971.1468.1469.151,035,570
6/24/201670.8872.0067.7769.172,066,888
6/23/201666.5867.8066.0066.85531,825
6/22/201666.6366.7265.3866.50830,567
6/21/201666.5967.2265.9466.53585,418
6/20/201665.7167.5565.0267.51859,703
6/17/201666.3967.5765.3866.493,364,917
6/16/201669.3269.3665.0665.801,060,283
6/15/201665.5468.6965.0067.821,068,807
6/14/201666.1366.3563.9365.05794,147
6/13/201666.6066.8864.8765.901,014,283
6/10/201666.5967.9765.0765.56783,781
6/9/201665.7767.1364.6466.521,043,583
6/8/201664.0766.3364.0765.341,148,813
6/7/201661.8963.2761.7962.78753,874
6/6/201661.2862.6560.3662.641,041,901
6/3/201658.7061.6158.3861.551,290,514
6/2/201656.0256.8755.5956.29487,143
6/1/201656.7156.9255.0856.27601,194
5/31/201654.3956.9554.3556.13861,526
5/27/201655.2156.0454.2255.02887,867
5/26/201656.3257.3855.0855.85518,358
5/25/201653.7956.2852.6956.06988,675
5/24/201654.8355.0253.9154.03845,216
5/23/201654.3656.5854.0055.85692,502
5/20/201655.6355.8854.2155.45679,401
5/19/201652.6955.6151.7655.221,170,018
5/18/201656.8658.0253.8354.171,354,182
5/17/201656.4658.6255.5857.461,569,666
5/16/201658.4459.9558.2058.79602,092
5/13/201657.6458.6656.6957.73550,157
5/12/201658.8259.7357.3257.57559,604
5/11/201659.1659.5157.2258.59826,184
5/10/201656.0757.9555.0857.70660,098
5/9/201657.6357.6455.2656.141,048,662
5/6/201661.0861.3559.5459.811,009,500
5/5/201659.2760.4058.3859.56915,262
5/4/201659.6260.9957.8658.72914,023
5/3/201662.0863.0659.9060.37707,261
5/2/201662.8763.3160.8861.58946,888
4/29/201661.5862.7861.3462.621,154,701
4/28/201658.5560.7457.4160.221,069,100
4/27/201657.6558.2956.5158.23881,419
4/26/201656.6557.5155.1757.40581,024
4/25/201656.2957.1055.3256.04739,522
4/22/201657.1958.1855.3056.24973,846
4/21/201657.8158.3456.4857.59704,437
4/20/201657.4658.6456.4056.811,062,854
4/19/201656.8057.8556.0257.50839,609
4/18/201655.6055.8954.0954.99646,751
4/15/201653.3454.8452.5554.35826,438
4/14/201655.0555.7352.4253.271,047,553
4/13/201655.8055.9754.8855.17704,751
4/12/201656.2856.5554.9955.93726,789
4/11/201653.9856.1153.8455.641,123,110
4/8/201651.9652.9751.7552.75685,205
4/7/201651.7452.1551.3251.61938,769
4/6/201650.7151.4049.5750.25927,998
4/5/201651.4351.8750.1451.56916,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center