$60.79 -0.79 (%) Royal Gold Inc - NASDAQ

May. 3, 2016 | 10:52 AM

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
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
2/8/201640.7841.9640.5240.961,904,837
2/5/201636.0539.4334.7239.222,392,614
2/4/201632.4636.9632.4635.943,017,180
2/3/201630.2032.1030.0031.851,499,886
2/2/201630.6331.0029.4529.81869,511
2/1/201629.9931.1029.9930.881,031,243
1/29/201628.7229.8128.7229.79895,560
1/28/201629.1129.7228.5028.761,225,001
1/27/201629.0830.3728.5230.101,734,330
1/26/201627.6929.0827.3028.861,629,767
1/25/201626.9027.4326.6127.28726,895
1/22/201626.8127.1325.5426.441,605,617
1/21/201624.9326.9624.7125.792,374,533
1/20/201627.2927.5224.6825.332,971,342
1/19/201628.0028.3526.6227.081,759,021
1/15/201629.2129.3727.7028.381,568,248
1/14/201630.5130.8328.1029.201,879,209
1/13/201630.8031.2830.1530.761,387,787
1/12/201632.9533.1230.2131.022,096,267
1/11/201637.4437.8633.3033.441,691,905
1/8/201637.8638.1136.6737.591,159,309
1/7/201637.7239.4537.0938.741,081,071
1/6/201636.9037.7536.5537.02639,938
1/5/201637.1437.3335.9536.49588,607
1/4/201637.0238.0636.6237.18719,459
12/31/201535.9236.5635.7436.47503,493
12/30/201536.4136.8435.5335.93529,730
12/29/201537.1837.4936.5837.15475,004
12/28/201537.5237.7836.5336.86475,959
12/24/201537.5038.4637.4338.01308,558
12/23/201536.6237.4936.4837.25550,170
12/22/201535.7536.7235.7336.41482,210
12/21/201536.4736.7435.5735.81696,180
12/18/201535.9036.9935.9036.151,764,863
12/17/201535.6636.0935.1135.57702,836
12/16/201536.0636.9935.6636.67787,357
12/15/201535.6035.8534.6535.40773,789
12/14/201537.4437.6935.0735.10989,703
12/11/201536.8638.6536.6037.78902,015
12/10/201537.0037.6236.5636.77531,192
12/9/201537.8638.1336.6136.87705,353
12/8/201538.1138.2937.0437.47735,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center