Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Royal Gold Inc (NQ: RGLD )

129.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	129.41	131.94	129.08	130.22	300,553	+0.84(+0.65%)
Aug 28, 2020	131.52	131.52	128.96	129.38	336,568	+0.50(+0.38%)
Aug 27, 2020	132.09	132.33	127.76	128.88	310,926	-1.79(-1.37%)
Aug 26, 2020	127.46	130.82	127.46	130.67	376,147	+1.45(+1.12%)
Aug 25, 2020	129.43	130.06	127.40	129.21	433,998	-0.88(-0.68%)
Aug 24, 2020	133.42	134.02	129.98	130.09	388,209	-1.55(-1.18%)
Aug 21, 2020	131.17	131.71	129.76	131.64	395,506	-1.46(-1.10%)
Aug 20, 2020	130.64	133.86	129.62	133.10	353,820	+1.83(+1.39%)
Aug 19, 2020	133.14	134.31	130.92	131.28	519,825	-2.30(-1.72%)
Aug 18, 2020	133.33	133.92	130.26	133.58	646,110	+2.28(+1.74%)
Aug 17, 2020	129.24	131.72	129.20	131.30	375,484	+5.83(+4.64%)
Aug 14, 2020	126.62	126.94	123.89	125.47	344,105	-1.50(-1.18%)
Aug 13, 2020	125.41	128.40	125.13	126.97	378,498	+3.01(+2.43%)
Aug 12, 2020	126.99	127.67	123.45	123.96	527,231	-0.39(-0.32%)
Aug 11, 2020	126.54	128.33	123.58	124.35	683,025	-7.01(-5.34%)
Aug 10, 2020	134.92	136.12	130.92	131.36	334,647	-1.59(-1.20%)
Aug 07, 2020	133.78	134.31	131.22	132.96	520,293	-3.45(-2.53%)
Aug 06, 2020	139.82	140.41	134.47	136.41	444,913	-2.42(-1.74%)
Aug 05, 2020	139.44	141.03	136.84	138.82	595,403	+1.76(+1.28%)
Aug 04, 2020	133.78	137.50	132.79	137.07	586,953	+2.94(+2.19%)
Aug 03, 2020	133.86	134.82	131.00	134.12	412,019	+0.46(+0.34%)
Jul 31, 2020	132.17	134.06	131.28	133.66	479,779	+3.24(+2.48%)
Jul 30, 2020	130.32	132.20	129.16	130.43	368,511	-3.26(-2.44%)
Jul 29, 2020	134.92	135.54	131.94	133.68	397,278	-0.23(-0.17%)
Jul 28, 2020	132.47	135.04	130.96	133.91	452,355	-0.50(-0.37%)
Jul 27, 2020	134.67	138.27	132.88	134.41	476,422	+4.26(+3.27%)
Jul 24, 2020	129.27	132.46	128.95	130.15	432,670	+1.96(+1.53%)
Jul 23, 2020	128.63	129.72	124.30	128.19	630,297	-0.44(-0.34%)
Jul 22, 2020	128.02	128.66	125.90	128.63	349,684	+2.08(+1.65%)
Jul 21, 2020	128.96	130.69	125.94	126.55	480,391	-0.33(-0.26%)
Jul 20, 2020	124.22	128.68	124.22	126.88	409,097	+2.76(+2.22%)
Jul 17, 2020	120.84	124.46	120.17	124.12	501,136	+4.78(+4.00%)
Jul 16, 2020	121.26	121.48	118.53	119.35	312,353	-1.92(-1.58%)
Jul 15, 2020	120.44	121.50	117.79	121.27	412,483	+1.00(+0.83%)
Jul 14, 2020	115.48	120.27	115.14	120.26	440,130	+4.55(+3.93%)
Jul 13, 2020	122.76	123.65	115.40	115.72	573,391	-6.20(-5.08%)
Jul 10, 2020	121.26	122.54	120.09	121.92	573,893	+1.27(+1.05%)
Jul 09, 2020	121.69	122.52	117.75	120.65	447,731	-0.43(-0.35%)
Jul 08, 2020	121.23	122.26	118.53	121.08	560,225	+1.80(+1.50%)
Jul 07, 2020	115.99	119.57	115.99	119.28	884,216	+2.23(+1.90%)
Jul 06, 2020	118.36	119.01	115.78	117.05	382,913	+1.42(+1.23%)
Jul 02, 2020	116.80	118.76	115.43	115.63	352,899	-2.25(-1.91%)
Jul 01, 2020	118.18	118.26	114.31	117.89	411,808	-0.60(-0.51%)
Jun 30, 2020	114.54	118.98	113.84	118.49	560,904	+3.80(+3.32%)
Jun 29, 2020	112.73	114.81	111.53	114.68	332,213	+2.70(+2.41%)
Jun 26, 2020	112.82	113.75	110.87	111.99	1,157,617	-1.55(-1.37%)
Jun 25, 2020	112.99	113.60	111.20	113.54	339,487	+0.72(+0.64%)
Jun 24, 2020	113.73	115.12	110.78	112.82	558,923	-1.15(-1.01%)
Jun 23, 2020	114.37	115.44	113.61	113.97	649,603	+1.27(+1.12%)
Jun 22, 2020	111.77	114.32	111.11	112.70	531,551	+3.09(+2.82%)
Jun 19, 2020	108.47	111.32	108.10	109.61	806,964	+2.55(+2.38%)
Jun 18, 2020	109.09	110.61	106.87	107.07	583,088	-3.08(-2.79%)
Jun 17, 2020	111.72	112.94	109.20	110.15	530,730	-1.59(-1.42%)
Jun 16, 2020	115.48	116.16	111.35	111.74	451,753	-3.59(-3.12%)
Jun 15, 2020	111.39	115.67	108.03	115.33	674,479	+0.63(+0.55%)
Jun 12, 2020	118.34	120.07	114.12	114.70	440,467	-1.75(-1.51%)
Jun 11, 2020	122.23	123.79	115.14	116.46	638,720	-5.83(-4.77%)
Jun 10, 2020	118.46	122.65	114.97	122.29	671,316	+5.78(+4.96%)
Jun 09, 2020	118.29	118.52	116.28	116.51	570,467	+0.02(+0.02%)
Jun 08, 2020	119.05	119.12	114.89	116.50	488,404	-0.28(-0.24%)
Jun 05, 2020	116.47	118.22	114.12	116.77	512,130	-3.50(-2.91%)
Jun 04, 2020	120.58	122.93	119.47	120.27	626,547	+0.32(+0.26%)
Jun 03, 2020	121.35	122.17	118.55	119.95	752,654	-4.39(-3.53%)
Jun 02, 2020	128.62	128.67	124.04	124.35	460,084	-4.42(-3.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Royal Gold Inc (NQ: RGLD )

Historical Prices