RGLD

Royal Gold, Inc. Historical Stock Prices

$47.68
*  
0.26
0.55%
Get RGLD Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading RGLD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    RGLD Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-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.
16:00  47.28  48.29  46.7016  47.68 738,274
09/02/2015 47.28 48.29 46.7016 47.68 739,893
09/01/2015 48.55 49.15 47.19 47.42 915,918
08/31/2015 48.19 48.82 47.31 48.12 992,643
08/28/2015 48.16 50.04 48.16 48.94 876,966
08/27/2015 47.86 49 46.69 48.02 1,517,647
08/26/2015 48.35 48.72 46.12 47.35 1,156,363
08/25/2015 51.4 51.923 48.35 48.94 969,922
08/24/2015 53.86 55.849 50.31 50.57 1,194,208
08/21/2015 56.84 57.809 54.5 54.96 832,280
08/20/2015 57.29 57.78 56.3622 56.54 863,483
08/19/2015 54.7 56.33 54.62 55.49 491,437
08/18/2015 54.23 55.065 53.79 54.59 627,986
08/17/2015 53.68 55.49 53.68 55.24 692,096
08/14/2015 53.52 54.25 52.1325 53.11 398,720
08/13/2015 53.61 54.75 52.61 53 772,368
08/12/2015 54.85 54.85 53.2 54.65 1,080,169
08/11/2015 52.7 52.88 50.81 52.71 941,988
08/10/2015 50.49 52.16 49.93 52.07 706,002
08/07/2015 49.23 51.69 49.23 50.18 936,720
08/06/2015 50.3 50.88 48.71 49.16 1,015,273
08/05/2015 50.3 50.54 48.93 49.02 799,935
08/04/2015 49.57 50.4 49.13 49.65 595,477
08/03/2015 50.33 50.41 49.08 49.48 482,449
07/31/2015 50.95 51.04 49.95 50.42 545,356
07/30/2015 50.42 50.99 49.14 49.79 586,366
07/29/2015 50.38 51.64 50.05 51.07 588,940
07/28/2015 50.75 51.3 50.22 50.54 725,369
07/27/2015 52.01 52.27 49.712 50.18 1,069,228
07/24/2015 48.26 51.45 48.26 51.16 1,293,366
07/23/2015 51.68 51.9 48.66 49.14 956,127
07/22/2015 50.12 51.81 49.54 50.99 767,246
07/21/2015 51.61 53.03 50.81 51.3 787,198
07/20/2015 53.88 54.37 50.94 51.22 1,634,278
07/17/2015 58.7 58.81 56.75 56.85 1,162,094
07/16/2015 59.25 59.58 58.59 58.97 679,122
07/15/2015 59.89 60.25 59.11 59.23 647,055
07/14/2015 61.37 61.85 60.59 60.73 388,527
07/13/2015 60.55 61.63 59.95 61.5 531,165
07/10/2015 62.36 62.545 60.17 60.84 570,107
07/09/2015 62.39 62.77 61.37 61.95 403,457
07/08/2015 61.99 62.74 61.5 61.765 427,840
07/07/2015 62.42 62.75 60.88 61.63 977,282
07/06/2015 62.49 63.99 61.82 63.425 605,032
07/02/2015 61.05 62.53 61.04 62.32 381,824
07/01/2015 61.58 62.27 60.8901 61.05 526,669
06/30/2015 61.58 62.27 60.8901 61.05 728,470
06/29/2015 62.48 63.22 61.81 61.94 452,097
06/26/2015 62.45 62.99 62.1053 62.46 480,201
06/25/2015 62.3 63.29 62.22 62.45 385,197
06/24/2015 62.39 63.21 62.31 62.54 340,790
06/23/2015 62.49 62.87 62.28 62.6 334,244
06/22/2015 63.1 63.1 62.56 62.78 495,149
06/19/2015 65.02 65.58 63.3 63.52 851,240
06/18/2015 65.1 65.79 64.72 65.26 453,185
06/17/2015 62.61 64.4 62.565 64.19 577,310
06/16/2015 63.4 63.53 62.49 62.87 505,847
06/15/2015 63 64.36 62.75 63.54 384,644
06/12/2015 63.56 63.74 62.82 63.39 349,787
06/11/2015 64 64 63.04 63.68 424,056
06/10/2015 64.16 64.34 63.57 64.1 507,392
06/09/2015 64.96 65.06 63.22 63.46 672,063
06/08/2015 64.42 64.76 63.55 64.59 448,408
06/05/2015 63.64 64.5 63.26 64.2 448,983
06/04/2015 63.75 64.56 63.75 64.28 300,642
06/03/2015 64.76 65.45 64.09 64.25 302,702
06/02/2015 64.31 65.31 64.0218 64.95 343,844
*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?