RGLD

Historical Stock Prices

$66.255
*  
0.345
0.52%
Get RGLD Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 66.8 67.246 65.63 66.255 380,283
10/23/2014 66.4 66.983 65 66.6 695,104
10/22/2014 67.95 68.85 66.85 67.05 614,671
10/21/2014 69 69.85 68.47 68.78 527,713
10/20/2014 66.83 68.06 65.58 68.04 523,641
10/17/2014 69.39 69.39 66.145 66.39 848,303
10/16/2014 67.37 69.49 67.22 68.87 1,084,906
10/15/2014 66.97 68.96 66.5305 67.87 1,005,974
10/14/2014 67.98 69.5 67.46 67.56 868,093
10/13/2014 66.59 69.7176 66.59 67.32 774,066
10/10/2014 66.59 69.7176 66.59 67.32 762,820
10/09/2014 68.98 69.11 66.18 67.35 1,089,642
10/08/2014 64.63 69.3 62.84 69.03 1,494,903
10/07/2014 65.36 65.57 63.43 63.53 879,775
10/06/2014 64.7 65.6 63.64 65.36 781,329
10/03/2014 64.93 65.31 63.93 64.55 1,025,112
10/02/2014 65.72 66.24 64.84 65.84 681,373
10/01/2014 64.84 66.66 64.84 65.38 877,613
09/30/2014 64.94 66 64.31 64.94 723,280
09/29/2014 64.99 65.77 64.6301 64.94 462,557
09/26/2014 65.81 65.81 64.6 64.99 510,146
09/25/2014 64.95 66.16 64.15 66.08 710,427
09/24/2014 65.17 65.88 64.18 65.34 756,005
09/23/2014 64.8 65.88 64.5 65.38 838,029
09/22/2014 65.64 65.94 63.86 64.06 1,173,625
09/19/2014 68.1 68.28 65.94 66.19 1,123,599
09/18/2014 69.11 69.11 67.4301 68.29 866,688
09/17/2014 70.82 71.14 69.14 69.495 680,973
09/16/2014 70.11 71.09 69.33 70.48 864,963
09/15/2014 71.27 71.58 70.19 70.57 455,088
09/12/2014 72.59 72.91 70.6901 70.98 823,242
09/11/2014 71.63 73.25 70.99 73.225 505,106
09/10/2014 71.76 72.79 71.5 72.255 525,372
09/09/2014 70.97 72.6 70.79 72.29 774,478
09/08/2014 73.28 73.45 70.5738 71.23 829,921
09/05/2014 73.12 73.77 72.44 73.48 615,044
09/04/2014 74.33 75 72.87 73.27 934,198
09/03/2014 74.46 74.83 73.59 74.22 589,356
09/02/2014 76.29 76.64 73.89 74.26 1,006,077
08/29/2014 76.34 77.89 75.96 77.75 463,805
08/28/2014 76.17 76.71 75.36 76.45 493,072
08/27/2014 75.34 76.13 74.7883 75.06 356,642
08/26/2014 74.86 75.98 74.58 75.72 472,824
08/25/2014 75.61 75.61 73.49 74.38 646,401
08/22/2014 75.92 76.1 74.73 75.53 461,058
08/21/2014 79.19 79.19 75.28 75.79 1,166,839
08/20/2014 79.46 80.59 79.1 79.72 394,704
08/19/2014 79.77 80.1399 78.36 79.53 606,191
08/18/2014 78.97 79.79 78.3 79.76 377,752
08/15/2014 79.52 79.55 77.664 79.09 661,898
08/14/2014 82.48 82.6 79.95 80.45 844,726
08/13/2014 81.07 82.84 81.07 82.5 823,418
08/12/2014 81.18 81.9 80 80.66 751,049
08/11/2014 79.67 80.14 79.4472 79.67 369,348
08/08/2014 78.58 80.25 78.3 79.31 635,015
08/07/2014 76.65 78.47 76.54 78.36 705,450
08/06/2014 77.02 78.5 77.02 77.1 731,591
08/05/2014 75.95 77.02 75.32 76.86 347,096
08/04/2014 76.43 77.25 75.39 76.56 430,878
08/01/2014 76.49 77.68 75.37 76.33 586,327
07/31/2014 77.49 77.49 75.26 75.57 532,342
07/30/2014 77.94 78.5 76.89 78.03 389,204
07/29/2014 78.75 78.97 77.72 78.13 365,991
07/28/2014 77.69 78.62 77.141 78.58 366,932
07/25/2014 76.01 78.34 76.01 78.07 493,406
07/24/2014 76.85 76.86 75.727 76.5 492,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?