$77.43 -1.39 (%) Royal Gold Inc - NASDAQ

Sep. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center