Skip to main content

Royal Gold Inc (NQ: RGLD )

105.65 +3.02 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 103.59 106.60 101.94 105.65 490,673 +3.02(+2.94%)
Feb 29, 2024 102.48 103.15 101.76 102.63 491,339 +1.33(+1.31%)
Feb 28, 2024 102.48 102.59 100.55 101.30 371,010 -1.68(-1.63%)
Feb 27, 2024 105.00 105.35 102.60 102.98 392,188 -1.59(-1.52%)
Feb 26, 2024 105.41 105.41 103.50 104.57 371,263 -2.19(-2.05%)
Feb 23, 2024 104.15 106.87 103.62 106.76 467,915 +2.55(+2.45%)
Feb 22, 2024 105.19 105.28 103.78 104.21 486,236 -2.28(-2.14%)
Feb 21, 2024 106.91 106.91 105.25 106.49 429,737 -0.73(-0.68%)
Feb 20, 2024 109.00 111.03 106.93 107.22 584,714 -1.43(-1.32%)
Feb 16, 2024 108.82 110.75 107.70 108.65 540,821 -0.62(-0.57%)
Feb 15, 2024 110.52 113.00 108.95 109.27 954,749 +1.68(+1.56%)
Feb 14, 2024 107.20 107.77 106.27 107.59 509,349 +1.23(+1.16%)
Feb 13, 2024 110.11 110.16 106.17 106.36 469,473 -5.70(-5.09%)
Feb 12, 2024 111.36 112.58 111.28 112.06 244,670 +0.40(+0.36%)
Feb 09, 2024 111.40 111.98 110.56 111.66 251,992 -0.46(-0.41%)
Feb 08, 2024 111.59 112.51 111.20 112.12 324,778 -0.36(-0.32%)
Feb 07, 2024 112.77 113.14 111.98 112.48 255,376 -0.42(-0.37%)
Feb 06, 2024 112.02 113.27 111.75 112.90 162,426 +1.12(+1.00%)
Feb 05, 2024 112.11 112.41 111.00 111.78 230,394 -2.21(-1.94%)
Feb 02, 2024 114.70 114.71 112.50 113.99 257,885 -3.00(-2.56%)
Feb 01, 2024 115.20 117.66 115.20 116.99 293,050 +2.60(+2.27%)
Jan 31, 2024 115.37 117.61 114.23 114.39 472,052 -0.65(-0.57%)
Jan 30, 2024 116.07 116.88 114.15 115.04 346,597 -1.39(-1.19%)
Jan 29, 2024 115.73 116.49 113.87 116.43 236,560 +1.34(+1.16%)
Jan 26, 2024 115.92 117.27 115.05 115.09 198,052 -0.98(-0.84%)
Jan 25, 2024 116.56 116.76 115.50 116.07 213,060 +1.19(+1.04%)
Jan 24, 2024 120.60 121.77 114.20 114.88 310,440 -4.16(-3.49%)
Jan 23, 2024 117.70 119.07 117.04 119.04 239,815 +2.23(+1.91%)
Jan 22, 2024 115.25 117.19 115.00 116.81 219,107 +0.47(+0.40%)
Jan 19, 2024 116.34 116.55 114.59 116.34 332,595 +0.58(+0.50%)
Jan 18, 2024 117.06 117.06 115.68 115.76 276,944 -0.98(-0.84%)
Jan 17, 2024 119.03 119.56 116.42 116.74 492,145 -4.23(-3.50%)
Jan 16, 2024 120.60 121.58 120.06 120.97 391,985 -1.50(-1.22%)
Jan 12, 2024 123.10 125.33 122.08 122.47 252,705 +1.59(+1.32%)
Jan 11, 2024 121.78 122.66 119.28 120.88 365,849 -0.90(-0.74%)
Jan 10, 2024 120.65 122.00 120.10 121.78 306,455 +1.38(+1.15%)
Jan 09, 2024 120.09 120.43 119.03 120.40 344,629 +0.33(+0.27%)
Jan 08, 2024 117.35 120.13 116.65 120.07 336,801 +1.69(+1.43%)
Jan 05, 2024 118.04 120.06 117.32 118.38 267,337 -0.18(-0.15%)
Jan 04, 2024 118.02 119.26 117.14 118.56 413,311 +0.50(+0.42%)
Jan 03, 2024 117.36 118.22 115.73 118.06 553,237 -1.34(-1.13%)
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.