RGLD

Royal Gold, Inc. Common Stock Historical Stock Prices

$62.62
*  
2.40
3.99%
Get RGLD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RGLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    RGLD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.58 62.78 61.3403 62.62 1,153,223
04/28/2016 58.55 60.742 57.41 60.22 1,069,000
04/27/2016 57.65 58.29 56.51 58.23 881,349
04/26/2016 56.65 57.51 55.17 57.4 581,024
04/25/2016 56.29 57.1 55.32 56.04 739,522
04/22/2016 57.19 58.18 55.3 56.24 973,846
04/21/2016 57.81 58.34 56.48 57.59 704,287
04/20/2016 57.46 58.64 56.4 56.81 1,062,724
04/19/2016 56.8 57.85 56.02 57.5 839,609
04/18/2016 55.6 55.8899 54.091 54.99 646,111
04/15/2016 53.34 54.84 52.55 54.35 826,438
04/14/2016 55.05 55.7278 52.42 53.27 1,047,553
04/13/2016 55.8 55.97 54.88 55.17 704,651
04/12/2016 56.28 56.55 54.99 55.93 726,700
04/11/2016 53.98 56.11 53.8436 55.64 1,119,341
04/08/2016 51.96 52.97 51.75 52.75 685,205
04/07/2016 51.74 52.15 51.3157 51.61 938,650
04/06/2016 50.71 51.4 49.57 50.25 927,978
04/05/2016 51.43 51.8699 50.14 51.56 916,202
04/04/2016 51.6 51.71 49.79 49.97 617,334
04/01/2016 49.89 51.63 49.5 51.57 607,055
03/31/2016 52.47 52.97 51.1 51.29 590,760
03/30/2016 51.63 52.25 50.6 51.98 763,225
03/29/2016 49.64 52.32 49.14 52.03 770,032
03/28/2016 50.5 50.71 48.7 49.5 582,250
03/24/2016 49.12 50.4799 48.56 50.19 575,018
03/23/2016 50.01 51.29 49.07 49.18 892,676
03/22/2016 52.79 53.32 51.22 51.67 636,851
03/21/2016 51.16 52.95 51.03 52.27 707,446
03/18/2016 50.95 52.97 50.92 51.69 1,808,872
03/17/2016 51.4 52.63 50.6 50.97 1,234,002
03/16/2016 47.22 50.8 46.77 50.56 1,104,365
03/15/2016 46.77 47.72 45.5272 47.59 865,136
03/14/2016 49.44 50 46.83 47.11 1,260,749
03/11/2016 49.54 50.403 49.03 49.67 1,186,276
03/10/2016 48.06 50.54 47.82 49.88 1,248,292
03/09/2016 46.79 48.5 45 48.07 1,124,440
03/08/2016 51 51.235 47.35 48.02 1,125,441
03/07/2016 49.09 50.87 48.92 50.22 1,158,477
03/04/2016 50.07 51.4 47.85 48.5 2,065,488
03/03/2016 47.2 50.08 46.81 49.48 2,043,881
03/02/2016 45 46.9695 44.65 46.87 943,525
03/01/2016 46.86 46.9999 44.32 44.99 931,202
02/29/2016 45.8 46.6999 45.25 46.37 914,265
02/26/2016 42.96 45.84 42.8 44.82 1,325,960
02/25/2016 44.25 45.22 43.05 44.49 1,323,933
02/24/2016 45.05 46.55 44.295 44.82 1,342,658
02/23/2016 44.86 44.98 43.46 44.29 954,850
02/22/2016 42.08 44.84 41.96 44.41 900,055
02/19/2016 43.96 45.09 43.14 43.35 1,101,954
02/18/2016 41.44 44.66 41.15 44.31 1,456,763
02/17/2016 40.25 42.039 39.74 41.53 1,270,839
02/16/2016 40.35 41.96 39.6 39.82 1,962,126
02/12/2016 39.49 41.8 39.02 41.74 1,038,145
02/11/2016 42.87 43.3 39.51 40.45 2,055,021
02/10/2016 37.27 39.14 36.06 39.01 2,083,438
02/09/2016 41.85 41.95 37.64 38.11 2,458,931
02/08/2016 40.78 41.96 40.521 40.96 1,904,437
02/05/2016 36.05 39.43 34.72 39.22 2,392,579
02/04/2016 32.46 36.9599 32.46 35.94 3,015,806
02/03/2016 30.2 32.0997 30 31.85 1,499,886
02/02/2016 30.63 31 29.45 29.81 869,511
02/01/2016 29.99 31.095 29.99 30.88 1,031,243
01/29/2016 28.72 29.81 28.72 29.79 895,560
01/28/2016 29.11 29.72 28.5 28.76 1,225,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?