$72.10 +0.14 (%) Royal Gold Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201572.3473.4871.9572.10536,370
2/26/201572.5072.7571.4371.96451,512
2/25/201570.7171.7570.1271.37546,929
2/24/201569.8570.6869.3069.84536,776
2/23/201569.4271.1169.3670.46413,540
2/20/201570.7971.7069.9669.99487,061
2/19/201571.4871.9970.1270.61586,594
2/18/201569.6071.8569.1471.62619,593
2/17/201570.0270.6469.5970.00682,662
2/13/201571.3972.2071.1871.46497,851
2/12/201570.7371.7870.3470.96660,665
2/11/201570.3470.8669.1269.87581,097
2/10/201569.5171.1169.2770.29689,670
2/9/201570.0971.0169.9370.40666,606
2/6/201570.7371.4869.2269.56780,054
2/5/201571.8072.6671.0172.51507,066
2/4/201570.6872.9670.5072.03647,064
2/3/201571.7171.9069.1970.44995,213
2/2/201571.1772.7571.0571.90869,832
1/30/201570.8773.1170.0072.461,025,686
1/29/201572.2773.1168.6670.731,322,932
1/28/201575.4876.4673.4974.23878,696
1/27/201575.8477.2075.7076.62712,601
1/26/201573.9975.5972.0075.55764,294
1/23/201575.8475.8473.7774.70593,021
1/22/201575.5075.9873.7575.09750,228
1/21/201574.8475.2572.2574.771,110,922
1/20/201573.3574.8373.0673.821,158,130
1/16/201572.0173.7571.6772.56991,043
1/15/201571.8972.7671.0771.651,405,586
1/14/201570.1470.7367.2868.361,080,842
1/13/201571.6471.8468.0769.071,076,372
1/12/201568.0471.1467.7770.551,172,919
1/9/201565.8467.8865.7267.72835,952
1/8/201566.6367.2564.7965.42713,030
1/7/201564.6867.2064.6866.07723,281
1/6/201566.3667.6766.2366.931,118,280
1/5/201564.3166.0563.0665.85859,818
1/2/201561.5464.4261.2964.31582,517
12/31/201463.0563.5862.0462.70554,041
12/30/201463.5964.5563.0463.18594,854
12/29/201463.7463.9562.2962.71536,095
12/26/201463.9064.6862.8963.82442,791
12/24/201460.7563.0060.7562.13303,026
12/23/201460.6263.2660.5060.70550,091
12/22/201463.9064.2860.7560.91694,003
12/19/201464.5565.4963.3563.613,137,685
12/18/201463.8364.7662.0964.60820,617
12/17/201460.2262.7559.3162.471,026,746
12/16/201463.2063.6659.7659.891,064,645
12/15/201466.0966.9062.3562.431,004,693
12/12/201467.5068.7766.3867.48568,890
12/11/201467.9069.9767.2067.78545,604
12/10/201470.0871.6868.1768.33672,540
12/9/201469.3171.8069.1670.841,037,114
12/8/201467.1668.4165.6267.45727,739
12/5/201467.3068.4066.3066.91551,756
12/4/201468.9569.9867.9468.36573,643
12/3/201468.5870.3468.1869.44593,628
12/2/201466.6468.3165.5667.48736,534
12/1/201465.1068.3065.1068.171,123,511
11/28/201467.9167.9163.4063.68798,409
11/26/201470.2370.7469.2670.03476,031
11/25/201469.1870.4168.7170.33776,363
11/24/201469.6170.1368.2869.34599,797
11/21/201472.8172.8169.5770.46781,234
11/20/201469.3470.9668.8270.57760,682
11/19/201471.2571.5468.0468.401,039,880
11/18/201470.3971.6769.0471.321,462,886
11/17/201467.6469.6766.6668.72925,555
11/14/201464.1168.1463.4267.90968,574
11/13/201465.9366.5464.4064.63592,302
11/12/201466.1767.1664.2965.66795,782
11/11/201462.3666.7762.3665.401,093,110
11/10/201464.7965.1561.5961.951,018,082
11/7/201461.3965.5061.3965.421,481,286
11/6/201458.5562.3058.5561.101,121,759
11/5/201459.3960.7257.3658.391,098,239
11/4/201460.3561.2459.1859.391,168,098
11/3/201458.2361.5258.0361.291,757,285
10/31/201457.6158.5155.5557.151,623,785
10/30/201462.2462.7759.6259.641,200,043
10/29/201465.2365.7562.2862.981,134,493
10/28/201465.0266.2564.4066.17584,648
10/27/201465.3265.4063.7664.42710,067
10/24/201466.8067.2565.6366.26380,328
10/23/201466.4066.9865.0066.60695,284
10/22/201467.9568.8566.8567.05616,810
10/21/201469.0069.8568.4768.78527,933
10/20/201466.8368.0665.5868.04523,641
10/17/201469.3969.3966.1566.39848,303
10/16/201467.3769.4967.2268.871,084,906
10/15/201466.9768.9666.5367.871,005,974
10/14/201467.9869.5067.4667.56868,093
10/13/201466.5969.7266.5967.32774,066
10/10/201467.5668.6565.9666.04762,830
10/9/201468.9869.1166.1867.351,089,642
10/8/201464.6369.3062.8469.031,494,953
10/7/201465.3665.5763.4363.53879,775
10/6/201464.7065.6063.6465.36781,729
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center