$73.91 +1.89 (%) Royal Gold Inc - NASDAQ

Jul. 1, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLD historical data

Date Open High Low Close Volume
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
4/4/201651.6051.7149.7949.97617,334
4/1/201649.8951.6349.5051.57607,055
3/31/201652.4752.9751.1051.29590,822
3/30/201651.6352.2550.6051.98763,225
3/29/201649.6452.3249.1452.03770,132
3/28/201650.5050.7148.7049.50582,250
3/24/201649.1250.4848.5650.19575,318
3/23/201650.0151.2949.0749.18892,676
3/22/201652.7953.3251.2251.67636,851
3/21/201651.1652.9551.0352.27707,512
3/18/201650.9552.9750.9251.691,808,872
3/17/201651.4052.6350.6050.971,234,002
3/16/201647.2250.8046.7750.561,105,792
3/15/201646.7747.7245.5347.59865,136
3/14/201649.4450.0046.8347.111,261,299
3/11/201649.5450.4049.0349.671,186,276
3/10/201648.0650.5447.8249.881,248,403
3/9/201646.7948.5045.0048.071,124,440
3/8/201651.0051.2447.3548.021,125,641
3/7/201649.0950.8748.9250.221,158,477
3/4/201650.0751.4047.8548.502,066,530
3/3/201647.2050.0846.8149.482,043,881
3/2/201645.0046.9744.6546.87943,525
3/1/201646.8647.0044.3244.99931,302
2/29/201645.8046.7045.2546.37914,375
2/26/201642.9645.8442.8044.821,325,971
2/25/201644.2545.2243.0544.491,323,937
2/24/201645.0546.5544.3044.821,342,708
2/23/201644.8644.9843.4644.29955,130
2/22/201642.0844.8441.9644.41900,055
2/19/201643.9645.0943.1443.351,101,954
2/18/201641.4444.6641.1544.311,456,959
2/17/201640.2542.0439.7441.531,270,839
2/16/201640.3541.9639.6039.821,962,276
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center