RGLD

Historical Stock Prices

$64.42
*  
0.81
1.24%
Get RGLD Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RGLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 65.09 65.35 64.25 64.42 278,013
05/21/2015 65.39 65.74 64.51 65.23 291,830
05/20/2015 65.34 65.96 65.18 65.35 356,349
05/19/2015 65.95 66.78 64.81 65.23 519,431
05/18/2015 66.6 67.4899 66.1 67.05 330,938
05/15/2015 66.6 67.4899 66.1 67.05 413,159
05/14/2015 67.89 67.99 66.59 66.71 425,353
05/13/2015 66.66 67.69 66.51 66.835 513,161
05/12/2015 65.85 66.85 65.64 66.19 439,000
05/11/2015 65.8 66.39 65.08 65.83 422,753
05/08/2015 65.26 65.854 64.53 65.08 520,699
05/07/2015 63.76 64.54 63.32 64.44 1,198,072
05/06/2015 65.5 65.91 64.17 64.49 521,965
05/05/2015 66.58 67.14 64.39 65.17 528,563
05/04/2015 67.46 67.76 65.42 65.74 564,907
05/01/2015 63.89 66.46 63.47 65.93 624,449
04/30/2015 63.53 65.52 63.44 64.53 769,396
04/29/2015 64.97 66.12 64.5 65.19 692,572
04/28/2015 62.19 64.94 61.85 64.78 885,150
04/27/2015 62.84 64.17 61.73 61.79 775,520
04/24/2015 63.82 64.4781 62.29 62.3 593,349
04/23/2015 62.18 64.45 62.1 64.06 455,623
04/22/2015 63.5 63.66 61.9 62.24 572,366
04/21/2015 63.05 64.02 62.17 63.57 493,447
04/20/2015 61.38 62.99 61 62.97 574,011
04/17/2015 61.88 63.47 61.88 62.32 666,966
04/16/2015 62.83 63.83 61.86 61.91 557,187
04/15/2015 61.78 63 61.56 62.72 1,027,888
04/14/2015 62 62.29 61.21 61.48 771,042
04/13/2015 63.4 63.62 61.864 62.1 624,005
04/10/2015 63.48 64.34 63.15 63.49 737,506
04/09/2015 63.17 63.5 61.98 62.55 902,160
04/08/2015 64.7 65.0315 63.32 63.81 651,756
04/07/2015 65.34 65.72 64.38 64.71 481,968
04/06/2015 66.28 67.16 65.42 65.99 561,627
04/02/2015 66.12 66.917 64.4 64.69 497,631
04/01/2015 63.69 66.69 63.32 66.54 678,758
03/31/2015 63.33 63.82 62.5 63.11 557,691
03/30/2015 63.11 63.94 62.618 63.56 384,450
03/27/2015 64.26 64.64 63.1248 63.905 523,804
03/26/2015 65.85 66.4099 63.62 64.295 582,453
03/25/2015 66.79 67.242 64.82 64.86 463,673
03/24/2015 68.14 68.303 66.34 66.68 731,619
03/23/2015 67.6 69 67.07 68.33 561,594
03/20/2015 66.6 67.94 66.1 67.51 1,606,915
03/19/2015 66.11 66.72 64.81 66.26 515,031
03/18/2015 62.52 66.61 62.5 66.465 854,652
03/17/2015 61.98 63.8399 61.7622 63.19 730,157
03/16/2015 62.52 63.58 61.8 62.97 726,687
03/13/2015 60.78 61.93 60.12 61.62 788,856
03/12/2015 61.25 61.67 59.65 61.03 833,317
03/11/2015 58.65 61.51 57.55 61.39 1,057,193
03/10/2015 60.63 61.4 58.42 58.825 1,039,049
03/09/2015 63.5 63.92 60.44 60.78 828,649
03/06/2015 67.73 67.73 62.71 63.03 1,395,489
03/05/2015 69.43 69.92 68.63 69.16 485,714
03/04/2015 69.87 70.27 68.67 69.25 393,588
03/03/2015 70.82 71.98 69.7868 70.15 442,058
03/02/2015 71.97 72.2599 70.28 70.79 712,566
02/27/2015 72.34 73.48 71.95 72.1 536,370
02/26/2015 72.5 72.75 71.43 71.96 451,512
02/25/2015 70.71 71.75 70.12 71.37 546,929
02/24/2015 69.85 70.68 69.3 69.84 536,776
02/23/2015 69.42 71.11 69.36 70.46 413,540
*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?