ROYAL GOLD $51.37

down -0.71


24/5/2013 04:24 PM  |  NASDAQ : RGLD  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

RGLD historical data

Date Open High Low Close Volume
5/23/2013 52.44 53.33 51.73 52.08 5155
5/22/2013 51.83 53.93 50.67 51.65 8276
5/21/2013 50.57 51.94 49.68 50.99 6215
5/20/2013 48.69 52.06 48.59 51.87 9830
5/17/2013 50.05 50.67 48.81 48.86 9960
5/16/2013 48.87 51.24 48.33 50.23 7840
5/15/2013 52.11 52.47 50.02 50.53 9154
5/14/2013 52.90 54.35 52.70 52.88 6420
5/13/2013 54.10 54.15 53.03 53.21 4089
5/10/2013 54.08 54.71 52.96 54.63 6146
5/9/2013 54.75 56.88 54.02 55.16 8522
5/8/2013 53.41 55.66 53.28 55.45 6548
5/7/2013 53.66 53.78 52.50 53.01 7414
5/6/2013 54.62 54.84 53.63 54.17 5064
5/3/2013 54.29 55.74 53.96 54.32 9579
5/2/2013 52.63 54.94 52.51 53.85 8813
5/1/2013 53.51 54.78 52.14 53.83 8893
4/30/2013 53.75 55.62 53.17 55.58 10488
4/29/2013 53.69 55.13 53.69 54.42 7858
4/26/2013 56.08 57.09 53.17 53.57 11612
4/25/2013 55.14 57.17 54.33 56.01 17005
4/24/2013 51.96 54.32 51.88 54.01 11845
4/23/2013 52.25 52.51 50.88 51.29 15164
4/22/2013 53.89 54.40 51.90 52.80 10694
4/19/2013 52.54 53.16 51.40 53.12 12195
4/18/2013 50.84 52.74 50.20 51.93 14844
4/17/2013 54.14 55.04 50.67 50.80 21905
4/16/2013 55.94 56.01 53.75 54.32 18554
4/15/2013 57.44 57.80 53.92 54.24 30433
4/12/2013 62.09 62.26 60.41 60.47 19069
4/11/2013 65.05 65.15 63.28 63.35 8704
4/10/2013 68.39 68.39 64.46 65.05 11923
4/9/2013 66.50 69.00 66.24 68.24 6880
4/8/2013 67.86 67.86 66.05 66.35 6137
4/5/2013 68.27 70.24 67.20 67.71 9659
4/4/2013 64.75 67.65 63.51 67.35 7615
4/3/2013 68.34 69.04 63.63 64.75 15025
4/2/2013 70.20 70.51 68.23 68.32 9735
4/1/2013 70.73 71.33 70.26 70.97 6934
3/28/2013 70.71 71.18 70.15 71.03 4538
3/27/2013 69.99 71.46 69.32 71.26 4256
3/26/2013 70.25 70.25 68.90 69.94 6103
3/25/2013 69.80 70.72 69.15 70.40 8078
3/22/2013 70.29 71.45 69.92 70.37 4926
3/21/2013 68.81 70.88 68.81 70.62 6067
3/20/2013 68.01 68.74 67.60 68.54 4802
3/19/2013 66.70 68.20 66.51 68.12 9043
3/18/2013 67.94 68.66 66.51 66.71 6264
3/15/2013 67.67 68.30 66.61 67.16 15676
3/14/2013 66.30 67.86 65.87 67.72 6393
3/13/2013 68.32 68.66 66.19 66.48 12601
3/12/2013 66.32 68.93 66.32 67.70 12629
3/11/2013 66.57 67.07 65.64 66.23 10338
3/8/2013 65.57 66.71 64.46 66.44 10954
3/7/2013 66.15 67.81 65.35 65.45 9968
3/6/2013 62.73 66.07 62.68 65.93 10599
3/5/2013 63.30 63.89 62.67 62.90 7866
3/4/2013 64.88 65.25 62.91 63.27 8263
3/1/2013 65.73 66.08 64.35 65.08 6664
2/28/2013 66.01 66.83 65.02 65.54 6429
2/27/2013 67.28 67.50 65.72 66.19 5119
2/26/2013 67.74 68.63 66.47 67.59 7106
2/25/2013 66.86 68.57 66.84 67.33 6994
2/22/2013 66.38 67.00 65.52 65.97 6470
2/21/2013 65.37 68.08 65.00 66.42 8922
2/20/2013 67.11 67.47 65.24 65.42 10616
2/19/2013 69.60 70.28 67.66 68.32 11941
2/15/2013 71.00 71.03 69.27 70.10 10137
2/14/2013 72.30 72.78 71.75 72.10 5247
2/13/2013 73.65 74.10 72.15 72.33 6067
2/12/2013 72.22 74.48 71.49 73.94 9616
2/11/2013 72.01 72.44 71.14 71.21 6137
2/8/2013 73.30 73.74 72.44 72.80 2808
2/7/2013 72.94 74.25 72.20 73.17 5797
2/6/2013 73.25 73.95 72.73 73.33 6661
2/5/2013 74.28 74.41 72.72 73.22 6663
2/4/2013 74.23 75.25 73.98 74.02 7823
2/1/2013 75.27 75.70 74.00 74.59 8446
1/31/2013 75.60 75.64 73.34 74.67 6482
1/30/2013 77.81 78.99 75.58 75.64 8213
1/29/2013 76.00 77.33 75.75 76.86 7750
1/28/2013 76.53 76.88 74.55 75.53 6947
1/25/2013 78.73 79.27 76.06 76.69 7145
1/24/2013 80.50 81.50 78.81 79.15 7468
1/23/2013 81.07 81.47 80.28 80.58 3981
1/22/2013 80.00 81.80 79.42 81.13 4865
1/18/2013 80.19 80.49 79.33 79.84 6037
1/17/2013 81.12 81.33 79.63 79.85 4690
1/16/2013 80.87 81.66 80.33 81.12 3786
1/15/2013 80.78 82.49 80.29 80.97 4871
1/14/2013 82.26 82.65 80.24 80.41 2828
1/11/2013 81.38 82.16 80.40 81.61 4484
1/10/2013 80.51 81.75 80.34 81.14 4361
1/9/2013 81.22 81.68 78.57 79.54 5944
1/8/2013 78.69 81.18 78.33 80.91 8761
1/7/2013 78.42 79.30 78.21 78.32 5205
1/4/2013 79.59 79.98 78.35 79.31 7842
1/3/2013 82.83 82.85 79.95 80.22 7592
1/2/2013 82.83 83.44 82.32 82.84 6290
12/31/2012 79.65 81.70 79.65 81.36 5766
Marketplace
Trading Center