RGLD

Historical Stock Prices

$78.35
*  
2.82
3.73%
Get RGLD Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 75.85 78.62 75.61 78.35 652,309
07/10/2014 77.88 78.99 75.5 75.53 986,320
07/09/2014 74.82 76.64 74.82 76.27 699,607
07/08/2014 75.58 76 73.79 74.73 1,124,703
07/07/2014 75.51 75.83 74.39 74.63 498,821
07/03/2014 75.65 76.24 74.59 76.19 285,047
07/02/2014 75.41 77.22 75.25 76.23 503,843
07/01/2014 76.45 76.73 75.11 75.35 725,901
06/30/2014 74.6 76.18 73.39 76.13 585,692
06/27/2014 74.46 75.21 73.55 74.77 823,809
06/26/2014 74.07 74.22 72.88 74.04 641,864
06/25/2014 73.34 74.768 73.25 73.92 538,883
06/24/2014 76.13 76.85 73.51 73.59 834,808
06/23/2014 73.67 75.67 73.41 75.28 679,724
06/20/2014 73.21 73.8 72.45 73.33 1,057,238
06/19/2014 70.55 73.81 70.1 73.45 1,185,553
06/18/2014 68.17 69.8 67.92 69.64 606,973
06/17/2014 66.7 69.1 66.21 68 621,372
06/16/2014 67.72 67.8 66.148 66.95 444,053
06/13/2014 66.85 67.45 66.02 67.42 526,391
06/12/2014 64.6 67.08 64.54 66.77 627,630
06/11/2014 63.79 64.5899 63.25 64.32 500,935
06/10/2014 63.35 64.34 63.05 63.78 353,692
06/09/2014 64 64.24 63.05 63.08 294,704
06/06/2014 65.08 65.5 63.52 64.11 337,161
06/05/2014 63.22 65.37 63.15 65.03 947,229
06/04/2014 62.68 63.78 62.285 62.82 476,155
06/03/2014 62.35 62.9 61.72 62.63 468,818
06/02/2014 62.5 62.92 61.77 62.79 536,853
05/30/2014 61.88 62.79 60.9615 62.72 667,182
05/29/2014 60.16 62.99 60.14 62.15 749,516
05/28/2014 60.73 61.13 58.86 60.14 1,017,461
05/27/2014 63.05 63.52 60.92 61.14 916,790
05/23/2014 64.07 64.82 63.87 63.98 279,276
05/22/2014 64.93 64.98 64.14 64.19 329,836
05/21/2014 63.98 64.65 63.4626 64.62 376,254
05/20/2014 63.62 64.82 63.36 64.03 468,415
05/19/2014 64 64.38 63.641 64.01 408,703
05/16/2014 63.92 64.13 63.148 63.64 420,325
05/15/2014 63.92 64.28 63.55 64.23 436,531
05/14/2014 64.9 65.3 64 64.13 425,106
05/13/2014 65.86 66.36 64.55 64.64 428,182
05/12/2014 65.6 66.56 65.48 65.86 405,463
05/09/2014 64.72 65.21 63.75 64.79 346,579
05/08/2014 64.41 65.695 64.3 64.79 444,259
05/07/2014 66.05 66.23 63.93 64.44 578,200
05/06/2014 66.4 66.62 65.85 66.23 463,231
05/05/2014 67.95 67.98 65.76 66.61 588,304
05/02/2014 65.03 66.84 64.3101 66.79 485,864
05/01/2014 65.09 65.68 64 64.31 637,944
04/30/2014 65.92 66.52 65.22 66.2 645,431
04/29/2014 65.52 67.35 65.45 66.69 560,811
04/28/2014 66.04 66.33 65.04 65.49 417,917
04/25/2014 65.59 66.5 65.19 66.05 445,744
04/24/2014 65.23 66.8 64.86 65.12 495,281
04/23/2014 64.61 66.69 64.41 66.27 471,556
04/22/2014 63.97 64.98 63.51 64.62 607,186
04/21/2014 65.05 65.52 62.56 63.98 821,117
04/17/2014 65.03 65.73 64.65 64.7 447,889
04/16/2014 66.06 66.21 64.79 65.18 742,629
04/15/2014 65.59 66.49 64.88 66.12 774,305
04/14/2014 66.94 69.2 66.361 67.67 759,172
04/11/2014 66.82 67.89 65.8 66.04 448,725
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?