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:

Royal Gold Inc (NQ: RGLD )

146.06 -5.04 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 43.31 44.10 42.81 42.90 905,242 -0.36(-0.83%)
Oct 29, 2015 44.07 44.66 42.83 43.26 972,057 -1.45(-3.25%)
Oct 28, 2015 45.94 47.26 44.09 44.71 1,164,798 -0.68(-1.50%)
Oct 27, 2015 44.98 46.04 44.54 45.39 468,522 +0.11(+0.24%)
Oct 26, 2015 46.20 46.21 45.24 45.28 557,602 -1.05(-2.26%)
Oct 23, 2015 46.58 46.69 45.48 46.33 741,424 +0.43(+0.94%)
Oct 22, 2015 44.05 45.98 43.74 45.90 719,611 +1.93(+4.38%)
Oct 21, 2015 44.84 45.02 43.73 43.98 597,359 -1.17(-2.58%)
Oct 20, 2015 45.01 45.96 44.88 45.14 758,362 +0.38(+0.84%)
Oct 19, 2015 46.14 46.39 44.53 44.76 662,356 -1.43(-3.09%)
Oct 16, 2015 47.29 47.95 46.19 46.19 771,257 -1.15(-2.42%)
Oct 15, 2015 46.63 47.63 46.05 47.34 831,953 +0.14(+0.30%)
Oct 14, 2015 45.12 47.54 44.76 47.19 1,403,816 +2.96(+6.69%)
Oct 13, 2015 43.89 45.14 43.32 44.24 822,881 +0.28(+0.63%)
Oct 12, 2015 45.73 45.73 43.50 43.96 574,090 -1.28(-2.83%)
Oct 09, 2015 45.59 45.81 44.27 45.24 1,167,572 +0.78(+1.75%)
Oct 08, 2015 44.11 45.98 44.11 44.46 865,341 -0.58(-1.29%)
Oct 07, 2015 45.34 45.54 44.15 45.04 1,047,988 +0.19(+0.42%)
Oct 06, 2015 44.84 45.80 43.89 44.85 859,354 +0.46(+1.03%)
Oct 05, 2015 43.54 44.56 43.54 44.40 900,320 +0.85(+1.96%)
Oct 02, 2015 42.58 43.60 42.06 43.54 788,812 +2.13(+5.13%)
Oct 01, 2015 42.27 43.83 41.21 41.42 753,953 -0.71(-1.68%)
Sep 30, 2015 41.60 42.16 40.94 42.13 827,939 +0.73(+1.75%)
Sep 29, 2015 41.22 42.41 41.14 41.40 1,004,674 +0.40(+0.98%)
Sep 28, 2015 41.92 41.92 40.82 41.00 604,674 -1.58(-3.71%)
Sep 25, 2015 43.13 43.41 42.33 42.58 681,224 -1.29(-2.93%)
Sep 24, 2015 42.63 43.96 42.32 43.86 1,076,879 +2.12(+5.07%)
Sep 23, 2015 41.55 42.20 41.37 41.75 861,921 +0.64(+1.56%)
Sep 22, 2015 41.09 41.79 40.83 41.11 835,113 -0.98(-2.33%)
Sep 21, 2015 42.25 42.86 41.87 42.09 669,853 -0.58(-1.36%)
Sep 18, 2015 43.73 44.61 41.97 42.67 1,899,894 -0.33(-0.77%)
Sep 17, 2015 42.40 43.56 41.79 43.00 1,054,012 +0.67(+1.58%)
Sep 16, 2015 40.76 42.53 40.60 42.33 1,021,664 +2.45(+6.15%)
Sep 15, 2015 39.68 40.67 39.68 39.88 730,185 +0.04(+0.09%)
Sep 14, 2015 39.38 40.74 38.97 39.84 896,459 +0.36(+0.90%)
Sep 11, 2015 39.27 39.81 37.67 39.48 1,093,777 -0.04(-0.09%)
Sep 10, 2015 40.13 40.73 39.30 39.52 1,012,507 -0.30(-0.76%)
Sep 09, 2015 39.50 40.21 39.50 39.82 1,213,817 -0.40(-1.00%)
Sep 08, 2015 40.92 41.05 39.59 40.22 1,242,836 -0.70(-1.70%)
Sep 04, 2015 41.03 40.92 40.92 40.92 1,033,763 -0.37(-0.91%)
Sep 03, 2015 42.16 43.73 41.28 41.29 1,071,665 -1.26(-2.96%)
Sep 02, 2015 42.20 43.10 41.68 42.55 829,042 +0.23(+0.55%)
Sep 01, 2015 43.33 43.86 42.12 42.32 1,026,276 -0.62(-1.45%)
Aug 31, 2015 43.01 43.57 42.22 42.95 1,112,246 -0.73(-1.68%)
Aug 28, 2015 42.98 44.66 42.98 43.68 982,631 +0.82(+1.92%)
Aug 27, 2015 42.71 43.73 41.67 42.86 1,700,507 +0.60(+1.42%)
Aug 26, 2015 43.15 43.48 41.16 42.26 1,295,692 -1.42(-3.25%)
Aug 25, 2015 45.87 46.34 43.15 43.68 1,086,787 -1.45(-3.22%)
Aug 24, 2015 48.07 49.84 44.90 45.13 1,338,097 -3.92(-7.99%)
Aug 21, 2015 50.73 51.59 48.64 49.05 932,561 -1.41(-2.79%)
Aug 20, 2015 51.13 51.57 50.30 50.46 967,523 +0.94(+1.89%)
Aug 19, 2015 48.82 50.27 48.75 49.52 550,762 +0.80(+1.65%)
Aug 18, 2015 48.40 49.14 48.01 48.72 703,651 -0.58(-1.18%)
Aug 17, 2015 47.91 49.52 47.91 49.30 775,486 +1.90(+4.01%)
Aug 14, 2015 47.76 48.42 46.53 47.40 446,761 +0.10(+0.21%)
Aug 13, 2015 47.85 48.63 46.95 47.30 865,430 -1.47(-3.02%)
Aug 12, 2015 48.95 48.95 47.48 48.77 1,210,318 +1.73(+3.68%)
Aug 11, 2015 47.03 47.19 45.35 47.04 1,055,487 +0.57(+1.23%)
Aug 10, 2015 45.06 46.55 44.56 46.47 791,068 +1.69(+3.77%)
Aug 07, 2015 43.94 46.13 43.94 44.78 1,049,585 +0.91(+2.07%)
Aug 06, 2015 44.89 45.41 43.47 43.87 1,137,603 +0.12(+0.29%)
Aug 05, 2015 44.89 45.11 43.67 43.75 896,325 -0.56(-1.27%)
Aug 04, 2015 44.24 44.28 43.85 44.31 667,337 +0.15(+0.34%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.