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 31, 2024 149.29 149.48 145.51 146.06 392,634 -5.04(-3.34%)
Oct 30, 2024 153.45 153.45 150.38 151.10 219,177 -2.51(-1.63%)
Oct 29, 2024 152.21 153.71 151.62 153.61 225,182 +2.58(+1.71%)
Oct 28, 2024 150.00 152.09 149.77 151.03 234,335 +0.69(+0.46%)
Oct 25, 2024 150.59 151.15 149.11 150.34 331,302 -0.81(-0.54%)
Oct 24, 2024 152.21 152.25 147.84 151.15 289,527 -1.09(-0.72%)
Oct 23, 2024 153.25 154.23 150.91 152.24 332,776 -2.03(-1.32%)
Oct 22, 2024 154.18 154.55 153.02 154.27 244,551 +1.76(+1.15%)
Oct 21, 2024 155.00 155.10 151.88 152.51 250,633 -0.14(-0.09%)
Oct 18, 2024 149.93 153.78 149.50 152.65 476,620 +4.20(+2.83%)
Oct 17, 2024 148.28 149.95 147.33 148.45 219,418 +1.08(+0.73%)
Oct 16, 2024 146.85 148.90 145.50 147.37 347,836 +1.58(+1.08%)
Oct 15, 2024 142.17 145.99 142.17 145.79 363,630 +3.47(+2.44%)
Oct 14, 2024 140.95 142.34 140.48 142.32 150,564 +0.28(+0.20%)
Oct 11, 2024 141.06 142.45 140.81 142.04 252,246 +2.00(+1.43%)
Oct 10, 2024 138.31 140.27 137.79 140.04 314,892 +2.41(+1.75%)
Oct 09, 2024 137.41 137.79 135.78 137.63 350,884 -0.07(-0.05%)
Oct 08, 2024 135.13 137.88 135.00 137.70 335,962 +0.82(+0.60%)
Oct 07, 2024 138.10 138.28 136.40 136.88 227,487 -2.09(-1.50%)
Oct 04, 2024 139.63 140.72 138.47 138.97 178,088 -0.71(-0.51%)
Oct 03, 2024 140.42 141.10 139.09 139.68 219,202 -2.24(-1.58%)
Oct 02, 2024 141.72 143.43 140.77 141.92 145,621 +0.07(+0.05%)
Oct 01, 2024 141.91 143.04 140.68 141.85 216,777 +1.55(+1.10%)
Sep 30, 2024 141.00 141.08 138.75 140.30 426,394 -1.50(-1.06%)
Sep 27, 2024 145.62 146.33 141.76 141.80 668,326 -3.82(-2.62%)
Sep 26, 2024 146.86 147.51 145.50 145.62 419,383 -0.88(-0.60%)
Sep 25, 2024 146.41 147.17 144.72 146.50 335,803 +0.14(+0.10%)
Sep 24, 2024 145.21 147.65 144.46 146.36 431,655 +2.58(+1.79%)
Sep 23, 2024 144.26 145.58 143.66 143.78 636,225 +0.17(+0.12%)
Sep 20, 2024 141.84 144.58 141.84 143.61 763,069 +3.20(+2.28%)
Sep 19, 2024 142.34 142.39 138.73 140.41 334,870 +1.27(+0.91%)
Sep 18, 2024 140.48 144.39 138.90 139.14 293,807 -1.12(-0.80%)
Sep 17, 2024 140.92 142.28 139.00 140.26 215,067 -0.79(-0.56%)
Sep 16, 2024 143.29 143.29 140.24 141.05 291,393 -2.14(-1.49%)
Sep 13, 2024 142.00 145.59 142.00 143.19 395,796 +2.37(+1.68%)
Sep 12, 2024 138.65 141.97 138.65 140.82 315,311 +4.27(+3.13%)
Sep 11, 2024 135.51 136.86 134.36 136.55 194,779 +0.47(+0.35%)
Sep 10, 2024 134.93 136.32 134.18 136.08 204,046 +1.15(+0.85%)
Sep 09, 2024 134.19 135.08 133.75 134.93 195,724 +0.89(+0.66%)
Sep 06, 2024 137.35 138.38 133.83 134.04 180,633 -3.49(-2.54%)
Sep 05, 2024 138.45 139.75 137.17 137.53 219,058 +0.83(+0.61%)
Sep 04, 2024 135.08 137.12 134.20 136.70 275,500 +1.61(+1.19%)
Sep 03, 2024 138.19 139.16 134.03 135.09 319,917 -5.08(-3.62%)
Aug 30, 2024 140.84 142.01 139.10 140.17 240,659 -1.12(-0.79%)
Aug 29, 2024 140.63 142.77 140.63 141.29 164,432 +1.07(+0.76%)
Aug 28, 2024 140.29 141.09 139.10 140.22 190,168 -1.58(-1.11%)
Aug 27, 2024 141.30 142.13 139.53 141.80 165,195 +0.22(+0.16%)
Aug 26, 2024 142.16 142.32 141.15 141.58 186,785 +0.43(+0.30%)
Aug 23, 2024 140.39 141.39 139.52 141.15 256,731 +2.28(+1.64%)
Aug 22, 2024 139.35 139.79 137.79 138.87 256,492 -2.09(-1.49%)
Aug 21, 2024 139.49 141.25 138.36 140.97 274,375 +2.15(+1.55%)
Aug 20, 2024 139.10 141.05 137.83 138.82 194,958 +0.80(+0.58%)
Aug 19, 2024 136.61 138.25 136.61 138.02 283,107 +1.49(+1.09%)
Aug 16, 2024 133.43 136.57 133.43 136.53 306,155 +3.77(+2.84%)
Aug 15, 2024 131.83 133.38 130.56 132.76 294,400 +1.22(+0.93%)
Aug 14, 2024 132.42 132.42 130.24 131.54 237,221 -1.79(-1.34%)
Aug 13, 2024 133.22 134.76 132.91 133.33 423,089 -0.14(-0.10%)
Aug 12, 2024 130.62 133.81 129.55 133.47 379,675 +3.91(+3.02%)
Aug 09, 2024 129.74 130.00 127.83 129.56 293,965 +1.63(+1.27%)
Aug 08, 2024 128.05 131.95 127.31 127.93 377,364 -0.52(-0.40%)
Aug 07, 2024 130.79 130.79 127.93 128.45 359,783 -0.72(-0.56%)
Aug 06, 2024 129.33 131.10 128.07 129.17 288,622 -0.16(-0.12%)
Aug 05, 2024 127.67 132.19 125.69 129.33 421,450 -5.29(-3.93%)
Aug 02, 2024 139.66 141.05 134.35 134.62 342,066 -2.93(-2.13%)
Aug 01, 2024 138.00 139.36 135.71 137.55 294,172 -0.57(-0.41%)
Jul 31, 2024 137.86 139.12 137.26 138.12 526,854 +1.58(+1.16%)
Jul 30, 2024 136.45 137.46 135.54 136.54 225,460 +0.89(+0.66%)
Jul 29, 2024 135.06 136.18 134.22 135.65 229,696 +0.56(+0.41%)
Jul 26, 2024 137.01 137.50 134.94 135.09 250,104 -0.25(-0.18%)
Jul 25, 2024 133.72 137.31 133.33 135.34 288,555 -2.03(-1.48%)
Jul 24, 2024 139.14 140.18 137.17 137.37 418,003 -0.94(-0.68%)
Jul 23, 2024 137.25 138.87 136.62 138.31 201,597 +0.87(+0.63%)
Jul 22, 2024 138.18 138.40 135.65 137.44 255,271 -0.74(-0.54%)
Jul 19, 2024 136.27 138.96 136.27 138.18 251,551 -0.49(-0.35%)
Jul 18, 2024 139.14 139.99 137.31 138.67 227,552 -0.91(-0.65%)
Jul 17, 2024 140.16 140.95 138.77 139.58 239,469 -0.48(-0.34%)
Jul 16, 2024 137.50 140.64 136.99 140.06 331,993 +3.26(+2.38%)
Jul 15, 2024 135.67 137.89 135.00 136.80 224,884 +0.57(+0.42%)
Jul 12, 2024 134.93 136.59 134.41 136.23 334,582 +0.34(+0.25%)
Jul 11, 2024 135.45 136.45 132.97 135.89 441,932 +2.80(+2.10%)
Jul 10, 2024 132.74 134.56 132.65 133.09 275,232 +1.73(+1.32%)
Jul 09, 2024 131.12 131.74 129.65 131.36 207,408 +0.22(+0.17%)
Jul 08, 2024 129.99 131.26 129.48 131.14 1,062,083 +0.14(+0.11%)
Jul 05, 2024 129.65 131.61 129.43 131.00 184,693 +1.97(+1.53%)
Jul 03, 2024 127.42 130.05 127.42 129.03 182,249 +3.07(+2.44%)
Jul 02, 2024 124.99 126.61 124.61 125.96 307,731 +1.34(+1.07%)
Jul 01, 2024 124.87 125.91 124.40 124.62 190,516 -0.15(-0.12%)
Jun 28, 2024 125.67 126.77 123.87 124.77 354,192 -0.52(-0.41%)
Jun 27, 2024 126.18 126.69 124.99 125.29 277,764 +0.74(+0.59%)
Jun 26, 2024 123.09 124.77 122.31 124.55 269,936 +1.78(+1.45%)
Jun 25, 2024 123.58 124.03 122.14 122.78 295,647 -1.46(-1.17%)
Jun 24, 2024 125.20 125.69 123.97 124.23 316,385 -0.23(-0.18%)
Jun 21, 2024 124.34 124.99 122.25 124.46 1,333,191 +0.19(+0.15%)
Jun 20, 2024 121.79 124.79 121.79 124.28 374,070 +2.67(+2.20%)
Jun 18, 2024 120.64 122.29 120.10 121.60 268,631 +0.58(+0.48%)
Jun 17, 2024 120.32 121.46 119.63 121.03 283,032 -0.23(-0.19%)
Jun 14, 2024 120.66 121.53 119.69 121.25 303,105 +0.83(+0.69%)
Jun 13, 2024 120.63 121.85 119.35 120.43 284,004 -1.42(-1.17%)
Jun 12, 2024 123.88 124.36 121.03 121.85 337,964 -0.32(-0.26%)
Jun 11, 2024 122.62 122.96 121.05 122.17 331,106 -1.09(-0.88%)
Jun 10, 2024 123.07 123.52 121.78 123.26 395,996 -0.06(-0.05%)
Jun 07, 2024 127.28 127.89 123.08 123.32 410,667 -7.11(-5.45%)
Jun 06, 2024 128.33 130.99 127.45 130.43 274,257 +2.51(+1.96%)
Jun 05, 2024 126.76 128.40 126.37 127.91 299,546 +1.55(+1.22%)
Jun 04, 2024 126.65 126.76 124.71 126.37 356,223 -1.84(-1.44%)
Jun 03, 2024 127.74 128.84 127.46 128.21 259,605 +0.42(+0.33%)
May 31, 2024 127.89 128.19 125.38 127.79 492,735 +0.37(+0.29%)
May 30, 2024 128.24 129.86 126.85 127.42 279,040 -0.43(-0.34%)
May 29, 2024 129.37 130.36 127.77 127.85 227,048 -2.44(-1.87%)
May 28, 2024 128.90 130.66 128.73 130.30 328,349 +2.18(+1.70%)
May 24, 2024 129.29 130.05 127.79 128.11 224,452 -0.17(-0.13%)
May 23, 2024 129.85 129.93 127.68 128.28 312,467 -1.76(-1.36%)
May 22, 2024 132.46 133.32 129.37 130.05 341,287 -3.85(-2.87%)
May 21, 2024 133.13 134.14 131.80 133.90 365,490 +0.04(+0.03%)
May 20, 2024 133.44 134.08 131.77 133.85 441,044 +1.14(+0.86%)
May 17, 2024 130.76 132.93 129.98 132.72 436,528 +3.48(+2.69%)
May 16, 2024 129.31 129.89 128.40 129.24 320,660 -0.84(-0.64%)
May 15, 2024 129.30 130.72 127.81 130.08 343,886 +2.02(+1.58%)
May 14, 2024 127.08 128.23 126.08 128.05 493,768 +1.99(+1.58%)
May 13, 2024 126.97 127.17 124.78 126.06 231,775 -0.79(-0.62%)
May 10, 2024 126.37 127.80 124.98 126.85 398,457 +1.86(+1.49%)
May 09, 2024 123.62 125.44 121.60 124.98 440,705 +1.95(+1.59%)
May 08, 2024 122.92 123.78 122.13 123.03 381,576 -0.59(-0.48%)
May 07, 2024 123.83 124.39 122.97 123.62 390,511 +0.09(+0.07%)
May 06, 2024 124.09 125.12 123.32 123.53 380,678 +1.61(+1.32%)
May 03, 2024 122.31 122.31 120.63 121.91 276,960 +0.74(+0.61%)
May 02, 2024 119.48 121.99 118.24 121.17 276,602 +0.70(+0.58%)
May 01, 2024 120.83 122.72 119.92 120.48 384,013 +0.72(+0.60%)
Apr 30, 2024 121.24 122.51 119.68 119.76 571,042 -4.12(-3.32%)
Apr 29, 2024 124.25 124.71 122.01 123.88 295,632 -0.32(-0.26%)
Apr 26, 2024 124.61 124.93 123.48 124.19 380,946 +0.39(+0.31%)
Apr 25, 2024 121.00 124.25 119.73 123.81 402,617 +3.25(+2.70%)
Apr 24, 2024 119.24 120.71 118.96 120.56 464,695 +0.52(+0.43%)
Apr 23, 2024 117.64 121.21 117.64 120.04 351,819 +1.58(+1.34%)
Apr 22, 2024 118.89 121.16 117.86 118.45 706,200 -3.90(-3.19%)
Apr 19, 2024 121.58 123.35 121.12 122.35 465,229 +1.07(+0.88%)
Apr 18, 2024 123.05 123.99 120.78 121.28 466,762 -1.34(-1.09%)
Apr 17, 2024 122.20 123.02 120.67 122.62 862,966 +1.94(+1.61%)
Apr 16, 2024 119.23 121.89 118.66 120.68 533,946 +0.04(+0.03%)
Apr 15, 2024 119.64 121.59 118.60 120.64 603,016 +0.94(+0.78%)
Apr 12, 2024 124.22 124.51 119.08 119.70 841,484 -2.66(-2.18%)
Apr 11, 2024 123.39 123.69 120.70 122.36 349,647 -0.25(-0.20%)
Apr 10, 2024 121.56 123.51 120.54 122.61 367,332 -1.83(-1.47%)
Apr 09, 2024 124.39 125.81 122.89 124.44 655,255 +2.22(+1.82%)
Apr 08, 2024 125.34 125.89 121.60 122.22 405,196 -2.74(-2.19%)
Apr 05, 2024 122.04 125.00 120.77 124.96 734,016 +2.94(+2.41%)
Apr 04, 2024 122.04 123.83 119.78 122.02 663,810 +0.05(+0.04%)
Apr 03, 2024 121.78 122.27 120.83 121.97 431,593 +0.03(+0.02%)
Apr 02, 2024 122.16 123.40 120.78 121.94 442,572 +0.25(+0.20%)
Apr 01, 2024 123.87 123.87 121.07 121.69 397,177 +0.66(+0.54%)
Mar 28, 2024 119.86 121.66 118.14 121.04 615,920 +2.60(+2.20%)
Mar 27, 2024 111.40 119.11 110.72 118.43 826,264 +9.07(+8.30%)
Mar 26, 2024 111.47 111.54 109.31 109.36 200,337 -0.93(-0.85%)
Mar 25, 2024 109.60 111.58 109.56 110.30 402,250 +1.82(+1.68%)
Mar 22, 2024 108.68 109.56 108.26 108.48 300,023 -1.08(-0.99%)
Mar 21, 2024 111.89 112.58 109.31 109.56 361,685 -1.53(-1.38%)
Mar 20, 2024 107.07 112.14 106.65 111.09 381,707 +3.43(+3.18%)
Mar 19, 2024 108.65 108.71 107.23 107.66 403,182 -1.83(-1.67%)
Mar 18, 2024 110.31 110.81 109.22 109.49 368,410 -1.34(-1.21%)
Mar 15, 2024 110.83 111.69 110.49 110.83 1,266,631 -0.12(-0.11%)
Mar 14, 2024 112.73 112.94 110.38 110.95 389,362 -2.45(-2.16%)
Mar 13, 2024 111.95 114.00 111.95 113.40 343,811 +2.07(+1.86%)
Mar 12, 2024 112.65 112.83 110.71 111.33 356,120 -2.85(-2.50%)
Mar 11, 2024 112.28 115.55 111.36 114.18 679,445 +2.15(+1.92%)
Mar 08, 2024 111.95 112.28 110.08 112.03 459,589 +1.02(+0.92%)
Mar 07, 2024 111.10 111.77 110.18 111.01 397,630 +0.97(+0.89%)
Mar 06, 2024 110.67 112.28 109.75 110.04 392,859 +0.31(+0.28%)
Mar 05, 2024 110.67 111.26 108.71 109.73 534,506 +0.09(+0.08%)
Mar 04, 2024 106.90 110.85 106.84 109.64 598,565 +4.66(+4.44%)
Mar 01, 2024 102.93 105.92 101.29 104.98 493,803 +3.00(+2.94%)
Feb 29, 2024 101.83 102.50 101.11 101.98 494,473 +1.32(+1.31%)
Feb 28, 2024 101.83 101.94 99.91 100.66 373,376 -1.67(-1.63%)
Feb 27, 2024 104.33 104.68 101.95 102.33 394,689 -1.58(-1.52%)
Feb 26, 2024 104.74 104.74 102.84 103.91 373,631 -2.18(-2.05%)
Feb 23, 2024 103.49 106.19 102.96 106.08 470,900 +2.53(+2.45%)
Feb 22, 2024 104.52 104.61 103.12 103.55 489,337 -2.27(-2.14%)
Feb 21, 2024 106.23 106.23 104.58 105.81 432,478 -0.73(-0.68%)
Feb 20, 2024 108.31 110.33 106.25 106.54 588,444 -1.42(-1.32%)
Feb 16, 2024 108.13 110.05 107.02 107.96 544,271 -0.62(-0.57%)
Feb 15, 2024 109.82 112.28 108.26 108.58 960,839 +1.67(+1.56%)
Feb 14, 2024 106.52 107.09 105.60 106.91 512,598 +1.22(+1.16%)
Feb 13, 2024 109.41 109.46 105.50 105.69 472,468 -5.66(-5.09%)
Feb 12, 2024 110.65 111.87 110.58 111.35 246,230 +0.40(+0.36%)
Feb 09, 2024 110.69 111.27 109.86 110.95 253,599 -0.46(-0.41%)
Feb 08, 2024 110.88 111.80 110.50 111.41 326,849 -0.36(-0.32%)
Feb 07, 2024 112.06 112.43 111.27 111.77 257,005 -0.42(-0.37%)
Feb 06, 2024 111.31 112.55 111.05 112.18 163,462 +1.11(+1.00%)
Feb 05, 2024 111.40 111.70 110.30 111.07 231,863 -2.20(-1.94%)
Feb 02, 2024 113.97 113.98 111.79 113.27 259,530 -2.98(-2.56%)
Feb 01, 2024 114.47 116.91 114.47 116.25 294,919 +2.58(+2.27%)
Jan 31, 2024 114.64 116.86 113.51 113.67 475,063 -0.65(-0.57%)
Jan 30, 2024 115.33 116.14 113.43 114.31 348,808 -1.38(-1.19%)
Jan 29, 2024 115.00 115.75 113.15 115.69 238,069 +1.33(+1.16%)
Jan 26, 2024 115.19 116.53 114.32 114.36 199,315 -0.97(-0.84%)
Jan 25, 2024 115.82 116.02 114.77 115.33 214,419 +1.18(+1.04%)
Jan 24, 2024 119.84 121.00 113.48 114.15 312,420 -4.13(-3.49%)
Jan 23, 2024 116.95 118.31 116.30 118.28 241,344 +2.22(+1.91%)
Jan 22, 2024 114.52 116.45 114.27 116.07 220,504 +0.47(+0.40%)
Jan 19, 2024 115.60 115.81 113.86 115.60 334,716 +0.58(+0.50%)
Jan 18, 2024 116.32 116.32 114.95 115.03 278,710 -0.97(-0.84%)
Jan 17, 2024 118.28 118.80 115.68 116.00 495,284 -4.20(-3.50%)
Jan 16, 2024 119.84 120.81 119.30 120.20 394,485 -1.49(-1.23%)
Jan 12, 2024 122.32 124.54 121.31 121.69 254,317 +1.58(+1.32%)
Jan 11, 2024 121.01 121.88 118.52 120.11 368,182 -0.89(-0.74%)
Jan 10, 2024 119.89 121.23 119.34 121.01 308,410 +1.37(+1.15%)
Jan 09, 2024 119.33 119.67 118.28 119.64 346,827 +0.33(+0.27%)
Jan 08, 2024 116.61 119.37 115.91 119.31 338,949 +1.68(+1.43%)
Jan 05, 2024 117.29 119.30 116.58 117.63 269,042 -0.18(-0.15%)
Jan 04, 2024 117.27 118.50 116.40 117.81 415,947 +0.50(+0.42%)
Jan 03, 2024 116.62 117.47 114.99 117.31 556,766 -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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.