Stock Quote

Royal Gold Inc (NQ: RGLD )

117.63 USD +1.37 (+1.18%)
Official Closing Price Updated: 7:27 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 117.00 117.87 116.19 117.63 346,100 +1.37(+1.18%)
Apr 15, 2021 113.25 117.07 113.08 116.26 435,820 +3.67(+3.26%)
Apr 14, 2021 112.63 113.67 112.08 112.59 339,576 +0.41(+0.37%)
Apr 13, 2021 111.71 112.83 111.34 112.18 309,384 +1.37(+1.24%)
Apr 12, 2021 110.50 111.82 110.17 110.81 227,441 +0.20(+0.18%)
Apr 09, 2021 109.61 111.49 108.50 110.61 292,200 -0.35(-0.32%)
Apr 08, 2021 112.06 112.44 110.71 110.96 329,509 +0.47(+0.43%)
Apr 07, 2021 111.97 112.10 110.06 110.49 273,131 -1.48(-1.32%)
Apr 06, 2021 112.27 113.23 111.69 111.97 463,309 +1.26(+1.14%)
Apr 05, 2021 111.44 112.67 110.10 110.71 413,125 -0.74(-0.66%)
Apr 01, 2021 108.00 112.07 107.74 111.45 515,800 +3.83(+3.56%)
Mar 31, 2021 105.98 108.24 105.61 107.62 668,307 +2.02(+1.91%)
Mar 30, 2021 105.64 107.21 105.17 105.60 398,454 -2.19(-2.03%)
Mar 29, 2021 105.00 107.90 104.06 107.79 503,244 +1.85(+1.75%)
Mar 26, 2021 103.37 106.34 102.95 105.94 484,000 +2.58(+2.50%)
Mar 25, 2021 103.35 104.10 102.55 103.36 379,806 -0.32(-0.31%)
Mar 24, 2021 105.11 105.79 103.60 103.68 429,985 -1.03(-0.98%)
Mar 23, 2021 106.06 106.06 103.92 104.71 494,351 -2.09(-1.96%)
Mar 22, 2021 105.57 108.82 104.50 106.80 764,011 +0.99(+0.94%)
Mar 19, 2021 106.26 107.00 104.60 105.81 1,598,100 +0.05(+0.05%)
Mar 18, 2021 108.07 108.10 105.25 105.76 412,266 -3.60(-3.29%)
Mar 17, 2021 105.98 110.18 105.70 109.36 397,047 +3.31(+3.12%)
Mar 16, 2021 108.10 108.14 105.97 106.05 556,697 -2.03(-1.88%)
Mar 15, 2021 110.00 110.11 106.13 108.08 741,968 -1.45(-1.32%)
Mar 12, 2021 107.58 109.79 107.13 109.53 333,800 +0.39(+0.36%)
Mar 11, 2021 108.00 109.49 107.18 109.14 484,984 +1.71(+1.59%)
Mar 10, 2021 106.26 107.92 104.60 107.43 374,941 +1.22(+1.15%)
Mar 09, 2021 106.83 108.70 105.11 106.21 459,716 +2.21(+2.12%)
Mar 08, 2021 104.38 104.97 102.62 104.00 340,282 -0.74(-0.71%)
Mar 05, 2021 103.46 104.86 101.86 104.74 333,200 +0.95(+0.92%)
Mar 04, 2021 103.95 106.54 102.23 103.79 503,307 +0.20(+0.19%)
Mar 03, 2021 103.45 104.68 101.79 103.59 489,969 -2.71(-2.55%)
Mar 02, 2021 103.98 106.96 103.42 106.30 460,544 +2.60(+2.51%)
Mar 01, 2021 105.31 105.90 103.04 103.70 507,517 -0.01(-0.01%)
Feb 26, 2021 105.00 105.48 102.83 103.71 711,300 -2.35(-2.22%)
Feb 25, 2021 106.60 109.04 105.28 106.06 383,023 -1.53(-1.42%)
Feb 24, 2021 105.97 108.60 105.73 107.59 435,008 +0.68(+0.64%)
Feb 23, 2021 108.94 109.22 105.88 106.91 533,993 -3.41(-3.09%)
Feb 22, 2021 108.98 111.27 108.61 110.32 649,608 +2.50(+2.32%)
Feb 19, 2021 108.58 108.95 106.78 107.82 958,300 -0.40(-0.37%)
Feb 18, 2021 107.18 108.79 106.32 108.22 454,349 +0.99(+0.92%)
Feb 17, 2021 107.80 108.00 105.36 107.23 736,370 -1.30(-1.20%)
Feb 16, 2021 110.34 111.15 108.24 108.53 614,673 -2.50(-2.25%)
Feb 12, 2021 110.39 111.74 109.15 111.03 673,100 +0.54(+0.49%)
Feb 11, 2021 110.17 111.45 109.21 110.49 654,581 +0.24(+0.22%)
Feb 10, 2021 109.56 110.40 108.01 110.25 477,954 +1.18(+1.08%)
Feb 09, 2021 109.94 110.25 107.91 109.07 351,051 -0.29(-0.27%)
Feb 08, 2021 106.53 110.24 105.71 109.36 577,309 +3.67(+3.47%)
Feb 05, 2021 104.79 106.18 103.72 105.69 343,700 +1.56(+1.50%)
Feb 04, 2021 106.20 106.20 102.44 104.13 456,138 -1.59(-1.50%)
Feb 03, 2021 105.89 106.28 104.57 105.72 312,253 -0.02(-0.02%)
Feb 02, 2021 105.46 106.43 105.00 105.74 355,044 -1.79(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.