Royal Gold Inc $78.13

down -0.45


29/7/2014 04:00 PM  |  NASDAQ : RGLD  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGLD historical data

Date Open High Low Close Volume
7/28/201477.6978.6277.1478.58370,132
7/25/201476.0178.3476.0178.07493,691
7/24/201476.8576.8675.7376.50505,586
7/23/201477.5078.3576.7576.98355,224
7/22/201477.9278.1777.0677.16322,826
7/21/201477.5078.1576.1777.88440,959
7/18/201476.6977.4975.6477.30504,513
7/17/201474.8477.6374.6977.06792,489
7/16/201474.2175.5074.2174.84533,381
7/15/201476.9077.6173.5574.20906,295
7/14/201476.5277.8876.2676.67618,652
7/11/201475.8578.6275.6178.35652,309
7/10/201477.8878.9975.5075.53986,320
7/9/201474.8276.6474.8276.27699,607
7/8/201475.5876.0073.7974.731,124,703
7/7/201475.5175.8374.3974.63498,821
7/3/201475.6576.2474.5976.19285,047
7/2/201475.4177.2275.2576.23503,878
7/1/201476.4576.7375.1175.35725,901
6/30/201474.6076.1873.3976.13585,692
6/27/201474.4675.2173.5574.77866,756
6/26/201474.0774.2272.8874.04641,864
6/25/201473.3474.7773.2573.92538,883
6/24/201476.1376.8573.5173.59834,908
6/23/201473.6775.6773.4175.28680,234
6/20/201473.2173.8072.4573.331,057,238
6/19/201470.5573.8170.1073.451,185,603
6/18/201468.1769.8067.9269.64606,973
6/17/201466.7069.1066.2168.00621,372
6/16/201467.7267.8066.1566.95446,901
6/13/201466.8567.4566.0267.42526,391
6/12/201464.6067.0864.5466.77627,640
6/11/201463.7964.5963.2564.32500,935
6/10/201463.3564.3463.0563.78353,717
6/9/201464.0064.2463.0563.08294,704
6/6/201465.0865.5063.5264.11337,161
6/5/201463.2265.3763.1565.03947,229
6/4/201462.6863.7862.2962.82476,155
6/3/201462.3562.9061.7262.63468,818
6/2/201462.5062.9261.7762.79537,781
5/30/201461.8862.7960.9662.72667,217
5/29/201460.1662.9960.1462.15750,116
5/28/201460.7361.1358.8660.141,017,461
5/27/201463.0563.5260.9261.14917,290
5/23/201464.0764.8263.8763.98279,276
5/22/201464.9364.9864.1464.19329,836
5/21/201463.9864.6563.4664.62376,354
5/20/201463.6264.8263.3664.03468,415
5/19/201464.0064.3863.6464.01408,728
5/16/201463.9264.1363.1563.64420,325
5/15/201463.9264.2863.5564.23436,631
5/14/201464.9065.3064.0064.13425,106
5/13/201465.8666.3664.5564.64428,182
5/12/201465.6066.5665.4865.86405,463
5/9/201464.7265.2163.7564.79346,579
5/8/201464.4165.7064.3064.79444,259
5/7/201466.0566.2363.9364.44578,200
5/6/201466.4066.6265.8566.23463,231
5/5/201467.9567.9865.7666.61588,304
5/2/201465.0366.8464.3166.79486,064
5/1/201465.0965.6864.0064.31637,944
4/30/201465.9266.5265.2266.20645,431
4/29/201465.5267.3565.4566.69560,811
4/28/201466.0466.3365.0465.49417,917
4/25/201465.5966.5065.1966.05445,744
4/24/201465.2366.8064.8665.12495,281
4/23/201464.6166.6964.4166.27472,006
4/22/201463.9764.9863.5164.62607,386
4/21/201465.0565.5262.5663.98821,117
4/17/201465.0365.7364.6564.70447,989
4/16/201466.0666.2164.7965.18742,799
4/15/201465.5966.4964.8866.12774,391
4/14/201466.9469.2066.3667.67759,172
4/11/201466.8267.8965.8066.04449,072
4/10/201467.2268.2366.3166.94876,597
4/9/201466.6867.8065.6367.03605,866
4/8/201465.7267.3865.6367.24968,029
4/7/201464.6465.8364.2764.84902,586
4/4/201464.2665.2563.6764.51829,130
4/3/201463.3863.5262.3563.00712,705
4/2/201463.9264.4863.5263.79626,526
4/1/201462.7663.6762.5263.14624,816
3/31/201463.3864.5562.3962.62599,393
3/28/201462.9964.1762.4263.50627,840
3/27/201462.0563.3062.0263.22796,210
3/26/201465.5865.5862.4462.51950,039
3/25/201464.2165.5464.0464.77660,105
3/24/201467.4167.6063.7163.981,375,266
3/21/201469.9870.8768.3368.381,624,183
3/20/201467.7869.8367.2769.19731,216
3/19/201469.5670.4168.2868.501,085,932
3/18/201469.7171.3969.1670.50791,419
3/17/201471.5772.2370.5370.63931,719
3/14/201472.3072.9071.0871.19973,036
3/13/201470.4972.5769.7371.941,100,965
3/12/201469.7070.5669.3170.50850,954
3/11/201469.3269.8067.8168.72649,317
3/10/201468.3869.0567.6168.81693,216
3/7/201469.0169.2767.4068.77733,200
3/6/201469.1970.2468.9170.06683,678
Trading Center