Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Gold Inc (NQ: RGLD )

128.19 +0.37 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.02 16.13 15.73 16.08 685,164 +0.60(+3.87%)
Sep 27, 2002 15.26 15.55 14.95 15.48 503,156 +0.21(+1.38%)
Sep 26, 2002 15.34 15.62 14.92 15.27 1,043,073 -0.51(-3.26%)
Sep 25, 2002 16.01 16.14 15.43 15.79 618,539 -0.32(-1.98%)
Sep 24, 2002 16.16 16.17 15.60 16.11 698,519 +0.26(+1.64%)
Sep 23, 2002 16.25 16.28 15.79 15.85 417,965 +0.08(+0.48%)
Sep 20, 2002 15.92 16.35 15.69 15.77 585,572 -0.38(-2.35%)
Sep 19, 2002 16.43 16.44 15.90 16.15 749,374 +0.11(+0.68%)
Sep 18, 2002 16.03 16.61 15.73 16.04 1,346,218 +0.22(+1.39%)
Sep 17, 2002 15.38 15.93 15.22 15.82 1,010,937 -0.13(-0.79%)
Sep 16, 2002 15.40 16.02 15.14 15.95 741,674 +0.73(+4.77%)
Sep 13, 2002 15.18 15.47 14.81 15.22 1,027,853 +0.11(+0.73%)
Sep 12, 2002 14.59 15.18 14.42 15.11 942,242 +0.79(+5.53%)
Sep 11, 2002 14.11 14.59 13.77 14.32 670,954 +0.35(+2.54%)
Sep 10, 2002 14.04 14.53 13.49 13.96 105,398,352 -0.20(-1.43%)
Sep 09, 2002 13.05 14.21 12.90 14.17 1,323,124 +1.60(+12.76%)
Sep 06, 2002 12.78 12.78 12.30 12.56 443,305 -0.08(-0.59%)
Sep 05, 2002 12.40 12.78 12.23 12.64 404,137 +0.52(+4.32%)
Sep 04, 2002 12.77 12.78 12.02 12.12 335,002 -0.38(-3.04%)
Sep 03, 2002 13.07 13.07 12.40 12.50 456,081 -0.03(-0.27%)
Aug 30, 2002 11.93 12.75 11.93 12.53 726,882 +0.67(+5.61%)
Aug 29, 2002 11.63 11.86 11.55 11.86 249,994 +0.38(+3.30%)
Aug 28, 2002 11.76 11.93 11.48 11.49 292,610 -0.13(-1.16%)
Aug 27, 2002 10.95 11.80 10.80 11.62 369,036 +0.61(+5.51%)
Aug 26, 2002 10.95 11.05 10.63 11.01 133,787 +0.41(+3.90%)
Aug 23, 2002 10.84 10.94 10.54 10.60 74,782 -0.26(-2.41%)
Aug 22, 2002 10.54 10.90 10.41 10.86 105,872 +0.27(+2.55%)
Aug 21, 2002 10.67 10.67 10.20 10.59 193,814 +0.02(+0.16%)
Aug 20, 2002 10.63 10.84 10.54 10.57 215,468 -0.86(-7.50%)
Aug 16, 2002 11.47 11.73 11.27 11.43 76,602 -0.21(-1.83%)
Aug 15, 2002 10.96 11.81 10.96 11.65 189,795 +0.47(+4.23%)
Aug 14, 2002 12.01 12.02 10.75 11.17 224,362 -0.73(-6.16%)
Aug 13, 2002 11.72 11.97 11.60 11.91 97,417 +0.10(+0.85%)
Aug 12, 2002 11.88 11.97 11.60 11.81 207,415 +0.14(+1.24%)
Aug 07, 2002 11.65 11.76 11.22 11.66 391,449 +0.48(+4.29%)
Aug 06, 2002 10.87 11.18 10.38 11.18 402,020 +0.56(+5.24%)
Aug 05, 2002 10.73 11.21 10.55 10.63 53,386,972 +0.67(+6.78%)
Aug 02, 2002 9.765 10.12 9.765 9.951 241,978 +0.50(+5.26%)
Aug 01, 2002 9.107 9.681 9.107 9.453 204,113 -0.28(-2.86%)
Jul 31, 2002 9.428 9.731 9.276 9.731 268,002 +0.96(+10.96%)
Jul 30, 2002 9.065 9.074 8.686 8.770 311,167 +0.14(+1.66%)
Jul 29, 2002 8.517 8.711 7.632 8.627 621,385 +0.15(+1.80%)
Jul 26, 2002 9.790 9.951 8.433 8.475 598,854 -1.47(-14.76%)
Jul 25, 2002 10.03 10.12 9.841 9.942 190,746 +0.13(+1.38%)
Jul 24, 2002 9.706 10.12 9.344 9.807 65,814,680 +0.08(+0.87%)
Jul 23, 2002 9.824 9.858 9.698 9.723 820,371 -0.10(-1.04%)
Jul 22, 2002 10.71 10.79 9.824 9.825 357,831 -0.56(-5.43%)
Jul 19, 2002 10.95 11.19 10.38 10.39 318,282 -0.26(-2.45%)
Jul 17, 2002 10.96 11.05 10.54 10.65 347,216 -1.24(-10.43%)
Jul 12, 2002 11.64 12.22 11.43 11.89 358,956 +0.17(+1.44%)
Jul 11, 2002 11.93 12.03 11.60 11.72 205,982 -0.16(-1.35%)
Jul 10, 2002 11.75 12.14 11.40 11.88 375,558 +0.11(+0.93%)
Jul 09, 2002 11.26 11.77 11.26 11.77 647,948 +0.51(+4.57%)
Jul 08, 2002 10.71 11.59 10.76 11.26 265,986 +0.55(+5.12%)
Jul 05, 2002 10.25 10.75 10.20 10.71 160,564 +0.07(+0.63%)
Jul 04, 2002 10.70 11.00 10.24 10.64 290,058 +0.00(+0.00%)
Jul 03, 2002 10.70 11.00 10.24 10.64 290,058 -0.14(-1.33%)
Jul 02, 2002 10.85 11.10 10.55 10.79 295,039 -0.09(-0.85%)
Jul 01, 2002 11.14 11.26 10.55 10.88 748,152 -0.64(-5.56%)
Jun 28, 2002 11.31 11.85 10.76 11.52 1,509,112 +0.24(+2.17%)
Jun 27, 2002 10.96 11.55 10.76 11.27 590,079 -0.15(-1.33%)
Jun 26, 2002 12.40 12.52 11.22 11.43 608,222 -0.21(-1.81%)
Jun 25, 2002 11.35 11.79 11.33 11.64 515,726 -0.02(-0.21%)
Jun 21, 2002 11.68 12.09 11.18 11.66 681,508 +0.15(+1.31%)
Jun 20, 2002 10.79 11.55 10.49 11.51 688,860 +1.18(+11.43%)
Jun 19, 2002 10.88 10.96 10.16 10.33 334,646 +0.01(+0.08%)
Jun 18, 2002 10.38 10.42 10.06 10.32 354,569 +0.20(+2.00%)
Jun 17, 2002 10.33 10.37 9.909 10.12 322,551 -0.31(-2.95%)
Jun 14, 2002 11.10 11.38 10.33 10.43 543,830 -0.45(-4.15%)
Jun 12, 2002 10.93 11.58 10.59 10.88 616,049 +0.02(+0.16%)
Jun 11, 2002 9.807 10.88 9.715 10.86 1,193,202 +0.60(+5.83%)
Jun 10, 2002 10.54 10.95 10.23 10.26 818,236 -1.23(-10.71%)
Jun 07, 2002 11.90 12.08 11.33 11.49 333,579 -0.15(-1.31%)
Jun 06, 2002 11.14 11.81 10.96 11.65 532,921 +0.11(+0.96%)
Jun 05, 2002 11.00 11.68 11.00 11.54 731,906 -0.94(-7.57%)
May 31, 2002 12.09 12.65 12.06 12.48 491,416 -0.49(-3.77%)
May 28, 2002 12.72 13.26 12.52 12.97 731,906 +0.19(+1.52%)
May 27, 2002 12.73 13.36 12.72 12.78 669,293 +0.00(+0.00%)
May 24, 2002 12.73 13.36 12.72 12.78 669,293 -0.21(-1.62%)
May 23, 2002 12.44 13.41 12.40 12.99 1,408,789 -0.07(-0.52%)
May 22, 2002 12.99 13.45 12.55 13.05 1,857,515 +1.11(+9.32%)
May 21, 2002 10.84 12.31 10.55 11.94 1,052,204 +1.42(+13.51%)
May 20, 2002 9.403 10.88 9.335 10.52 648,897 +1.26(+13.62%)
May 17, 2002 9.065 9.259 8.981 9.259 119,059 +0.19(+2.14%)
May 16, 2002 9.048 9.234 8.880 9.065 190,921 +0.14(+1.61%)
May 15, 2002 8.812 9.132 8.794 8.922 246,538 -0.18(-1.95%)
May 14, 2002 9.310 9.360 8.610 9.099 297,885 -0.26(-2.79%)
May 13, 2002 8.770 9.478 8.601 9.360 400,343 +0.78(+9.14%)
May 10, 2002 8.483 8.838 8.264 8.576 195,902 +0.31(+3.78%)
May 09, 2002 7.674 8.517 7.665 8.264 205,389 +0.42(+5.38%)
May 08, 2002 7.674 8.095 7.210 7.842 213,453 -0.48(-5.73%)
May 07, 2002 8.348 8.391 7.927 8.320 196,376 +0.06(+0.68%)
May 06, 2002 7.961 8.348 7.716 8.263 293,379 +0.46(+5.96%)
May 03, 2002 7.674 7.885 7.598 7.799 110,639 +0.29(+3.91%)
May 02, 2002 7.674 7.800 7.324 7.505 111,114 -0.16(-2.08%)
May 01, 2002 7.168 7.842 7.126 7.665 276,658 +0.11(+1.44%)
Apr 30, 2002 6.999 7.716 6.915 7.556 609,052 -0.67(-8.10%)
Apr 29, 2002 8.340 8.391 8.011 8.222 275,117 -0.17(-2.01%)
Apr 26, 2002 7.421 8.559 7.412 8.391 472,679 +0.59(+7.57%)
Apr 25, 2002 8.188 8.264 7.294 7.800 835,668 -1.04(-11.74%)
Apr 24, 2002 8.526 8.854 8.466 8.838 202,780 +0.36(+4.25%)
Apr 23, 2002 8.517 8.559 8.374 8.478 159,496 +0.05(+0.63%)
Apr 22, 2002 8.348 8.762 8.340 8.424 307,846 +0.06(+0.71%)
Apr 19, 2002 8.079 8.416 7.834 8.365 138,270 +0.35(+4.42%)
Apr 18, 2002 8.218 8.644 7.961 8.011 283,062 -0.29(-3.46%)
Apr 17, 2002 8.222 8.306 8.003 8.298 122,854 +0.47(+6.03%)
Apr 16, 2002 8.180 8.180 7.674 7.826 203,254 -0.28(-3.43%)
Apr 15, 2002 8.011 8.264 7.589 8.104 109,691 +0.10(+1.26%)
Apr 12, 2002 8.180 8.180 7.632 8.003 122,023 +0.06(+0.74%)
Apr 11, 2002 7.691 8.214 7.691 7.944 150,365 +0.24(+3.06%)
Apr 10, 2002 7.442 7.758 7.421 7.708 213,808 +0.30(+3.98%)
Apr 09, 2002 7.758 7.758 7.379 7.412 118,585 -0.18(-2.32%)
Apr 08, 2002 7.100 7.792 7.041 7.589 213,097 +0.59(+8.42%)
Apr 05, 2002 6.965 7.176 6.831 6.999 144,317 +0.03(+0.48%)
Apr 04, 2002 7.109 7.126 6.755 6.965 152,144 -0.04(-0.60%)
Apr 03, 2002 6.949 7.159 6.375 7.008 325,753 -0.43(-5.77%)
Apr 02, 2002 8.180 8.391 6.999 7.437 428,329 -0.52(-6.58%)
Apr 01, 2002 7.581 8.264 7.505 7.961 282,469 +0.46(+6.07%)
Mar 29, 2002 7.501 8.011 7.168 7.505 171,948 +0.00(+0.00%)
Mar 28, 2002 7.501 8.011 7.168 7.505 171,948 +0.00(+0.00%)
Mar 27, 2002 7.024 7.589 7.016 7.505 160,208 +0.59(+8.54%)
Mar 26, 2002 7.227 7.252 6.788 6.915 239,185 -0.25(-3.53%)
Mar 25, 2002 6.965 7.455 6.788 7.168 370,578 +0.35(+5.07%)
Mar 22, 2002 6.611 6.831 6.375 6.822 177,403 +0.33(+5.06%)
Mar 21, 2002 6.282 6.704 6.274 6.493 237,525 +0.21(+3.36%)
Mar 20, 2002 5.987 6.316 5.734 6.282 96,053 +0.39(+6.58%)
Mar 19, 2002 6.063 6.097 5.895 5.895 69,490 -0.09(-1.55%)
Mar 18, 2002 5.650 6.088 5.650 5.987 90,598 +0.25(+4.41%)
Mar 15, 2002 5.903 5.903 5.616 5.734 29,290 -0.04(-0.73%)
Mar 14, 2002 5.996 6.004 5.650 5.776 27,155 -0.15(-2.55%)
Mar 13, 2002 5.987 6.122 5.903 5.928 78,147 -0.06(-0.99%)
Mar 12, 2002 5.785 6.072 5.692 5.987 96,528 +0.39(+6.93%)
Mar 11, 2002 5.254 5.608 5.254 5.599 66,170 +0.22(+4.08%)
Mar 08, 2002 5.389 5.481 5.077 5.380 204,440 -0.10(-1.85%)
Mar 07, 2002 5.987 5.987 5.397 5.481 184,755 -0.40(-6.74%)
Mar 06, 2002 6.088 6.114 5.878 5.878 228,987 -0.16(-2.65%)
Mar 05, 2002 6.072 6.198 5.945 6.038 89,057 +0.01(+0.14%)
Mar 04, 2002 6.114 6.156 5.928 6.029 108,268 +0.00(+0.00%)
Mar 01, 2002 6.101 6.114 5.650 6.029 69,372 +0.02(+0.28%)
Feb 28, 2002 6.114 6.147 5.903 6.013 54,074 +0.05(+0.85%)
Feb 27, 2002 6.164 6.198 5.945 5.962 50,398 -0.04(-0.70%)
Feb 26, 2002 5.726 6.325 5.372 6.004 221,398 +0.19(+3.34%)
Feb 25, 2002 5.835 5.852 5.279 5.810 73,166 +0.16(+2.84%)
Feb 22, 2002 5.903 5.911 5.532 5.650 105,540 -0.24(-4.15%)
Feb 21, 2002 5.304 5.895 5.279 5.895 149,061 +0.50(+9.23%)
Feb 20, 2002 5.540 5.566 5.077 5.397 174,557 -0.26(-4.63%)
Feb 19, 2002 6.029 6.055 5.448 5.658 196,613 -0.37(-6.15%)
Feb 18, 2002 6.021 6.325 5.987 6.029 189,617 +0.00(+0.00%)
Feb 15, 2002 6.021 6.325 5.987 6.029 189,617 +0.03(+0.42%)
Feb 14, 2002 6.029 6.156 5.802 6.004 107,556 -0.10(-1.66%)
Feb 13, 2002 6.147 6.240 5.878 6.105 141,590 -0.14(-2.29%)
Feb 12, 2002 5.582 6.299 5.574 6.249 185,229 +0.64(+11.43%)
Feb 11, 2002 5.819 5.819 5.574 5.608 115,620 -0.21(-3.62%)
Feb 08, 2002 5.776 5.903 5.667 5.819 138,744 +0.25(+4.55%)
Feb 07, 2002 5.878 5.970 5.532 5.566 159,022 -0.34(-5.71%)
Feb 06, 2002 5.911 6.072 5.675 5.903 449,674 +0.23(+4.01%)
Feb 05, 2002 5.566 5.911 5.152 5.675 354,687 -0.02(-0.30%)
Feb 04, 2002 5.047 5.692 4.967 5.692 490,467 +0.75(+15.19%)
Feb 01, 2002 4.824 5.051 4.824 4.942 139,693 +0.12(+2.45%)
Jan 31, 2002 4.765 4.824 4.765 4.824 10,316 +0.08(+1.78%)
Jan 30, 2002 4.554 4.849 4.554 4.739 50,161 +0.13(+2.93%)
Jan 29, 2002 4.621 4.807 4.486 4.604 27,748 +0.08(+1.68%)
Jan 28, 2002 4.630 4.680 4.469 4.528 18,024 -0.10(-2.19%)
Jan 25, 2002 4.512 4.630 4.427 4.630 32,729 +0.08(+1.67%)
Jan 24, 2002 4.638 4.722 4.486 4.554 48,264 -0.13(-2.70%)
Jan 23, 2002 4.722 4.748 4.571 4.680 28,460 -0.13(-2.63%)
Jan 22, 2002 4.790 4.975 4.722 4.807 41,860 +0.04(+0.89%)
Jan 21, 2002 4.840 4.849 4.680 4.765 26,325 +0.00(+0.00%)
Jan 18, 2002 4.840 4.849 4.680 4.765 26,325 -0.03(-0.69%)
Jan 17, 2002 4.798 5.051 4.640 4.798 35,931 +0.01(+0.16%)
Jan 16, 2002 4.571 4.807 4.436 4.790 114,553 +0.22(+4.80%)
Jan 15, 2002 4.469 4.571 4.469 4.570 24,547 +0.13(+3.04%)
Jan 14, 2002 4.554 4.807 4.427 4.436 59,648 -0.11(-2.41%)
Jan 11, 2002 4.596 4.596 4.427 4.545 48,382 -0.03(-0.74%)
Jan 10, 2002 4.301 4.587 4.301 4.579 76,724 +0.20(+4.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.