RGLD - Royal Gold, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201786.4186.8385.7686.3486.34387,640
Oct 20, 201787.7088.0286.3586.7486.74352,300
Oct 19, 201787.4687.8487.2587.7187.71292,700
Oct 18, 201787.3387.8387.1187.5187.51241,200
Oct 17, 201787.1488.3587.1087.5987.59303,800
Oct 16, 201788.6888.6987.3187.6087.60439,500
Oct 13, 201789.4589.6687.9788.2288.22324,500
Oct 12, 201788.3089.0088.0588.8188.81417,700
Oct 11, 201789.1389.3287.1588.3588.35524,900
Oct 10, 201789.4289.8888.6188.8788.87485,500
Oct 09, 201787.9689.6687.9689.0389.03525,400
Oct 06, 201786.4087.8685.4687.8587.85419,400
Oct 05, 201786.5086.8585.9486.4086.40558,900
Oct 05, 20170.24 Dividend
Oct 04, 201786.2686.6285.8886.5986.35386,500
Oct 03, 201786.0886.7085.8386.1485.90489,400
Oct 02, 201785.8886.5385.3286.1685.92382,900
Sep 29, 201786.8886.9386.0386.0485.80422,100
Sep 28, 201786.4086.8486.0286.4686.22369,700
Sep 27, 201787.2488.1286.4086.4786.23435,900
Sep 26, 201788.9189.3987.9187.9387.69337,200
Sep 25, 201789.3389.8688.7389.4189.16420,100
Sep 22, 201789.8990.1089.3189.6689.41417,800
Sep 21, 201789.3890.7589.1389.4389.18474,000
Sep 20, 201791.7693.1689.6090.3190.06677,900
Sep 19, 201790.5091.7190.1691.4891.23472,200
Sep 18, 201789.0090.7188.7390.4790.22547,700
Sep 15, 201790.1890.2288.7189.7089.45711,000
Sep 14, 201790.1890.3389.0090.1989.94477,800
Sep 13, 201792.2192.3890.4190.4990.24531,300
Sep 12, 201791.7092.9290.9592.6492.38313,600
Sep 11, 201792.0192.8191.2191.6491.39662,800
Sep 08, 201793.0093.1991.9792.8592.59321,300
Sep 07, 201793.1893.5692.4392.9892.72545,600
Sep 06, 201794.3794.3991.7892.2591.99440,100
Sep 05, 201793.3794.2992.8794.2493.98481,500
Sep 01, 201793.5793.7992.0992.8692.60392,400
Aug 31, 201791.2894.1190.9393.2893.02639,000
Aug 30, 201791.9792.0090.8990.9290.67432,000
Aug 29, 201793.5193.9391.0792.4892.22547,400
Aug 28, 201789.5492.1389.2892.1191.85788,500
Aug 25, 201788.3089.2987.4688.7488.49367,300
Aug 24, 201787.1988.5086.5888.0087.76547,600
Aug 23, 201786.8987.5486.3187.4287.18284,600
Aug 22, 201786.8987.0986.3786.7786.53319,700
Aug 21, 201786.5287.1586.3686.9986.75663,700
Aug 18, 201787.6787.9686.1086.2586.01532,200
Aug 17, 201787.8587.9086.8987.0186.77388,600
Aug 16, 201785.6387.6185.4787.3487.10543,600
Aug 15, 201785.8085.9485.1985.7885.54363,800
Aug 14, 201786.7586.9386.0386.3886.14508,000
Aug 11, 201786.6687.2685.9787.2386.99472,500
Aug 10, 201785.7988.0385.3386.7486.50951,900
Aug 09, 201785.6087.2084.4584.9484.70472,900
Aug 08, 201784.9785.3083.4284.5384.30582,000
Aug 07, 201785.0585.6684.4984.9584.71433,000
Aug 04, 201786.1386.1384.9185.2785.03488,600
Aug 03, 201786.5787.2786.0986.7186.47364,900
Aug 02, 201787.0487.9086.5186.7086.46490,600
Aug 01, 201784.2887.8884.2887.2487.00542,200
Jul 31, 201786.7987.2485.9086.6686.42358,100
Jul 28, 201785.8087.2385.7286.6186.37471,100
Jul 27, 201786.6586.8485.0185.6285.38557,700
Jul 26, 201784.2186.5983.6286.1685.92605,500
Jul 25, 201784.5785.3583.7784.2784.04944,800
Jul 24, 201784.0084.8783.7084.4784.24507,000
Jul 21, 201783.9184.3883.4183.9783.74744,800
Jul 20, 201782.7383.8982.2783.4683.23608,600
Jul 19, 201782.6183.1881.8582.7482.51464,900
Jul 18, 201781.6983.3781.2682.6782.44540,600
Jul 17, 201781.5282.6481.2081.5981.36717,400
Jul 14, 201779.1681.3179.1680.8980.67720,600
Jul 13, 201779.1779.4777.6978.3978.17460,500
Jul 12, 201779.5980.3878.9979.1778.95582,500
Jul 11, 201778.3279.3877.5979.2979.07371,600
Jul 10, 201776.5578.7876.1578.2578.03778,100
Jul 07, 201777.1577.3576.5377.0676.85584,000
Jul 06, 201777.6178.0077.1677.3377.12371,000
Jul 05, 201777.1278.0576.5777.6477.42573,800
Jul 05, 20170.24 Dividend
Jul 03, 201777.0578.2176.7877.1176.66300,800
Jun 30, 201778.8078.9077.0378.1777.71535,200
Jun 29, 201778.3978.5876.8276.8576.40555,700
Jun 28, 201778.3379.5178.0179.0578.59511,400
Jun 27, 201778.2478.6077.7377.9277.46574,200
Jun 26, 201777.1478.1676.6777.8877.42298,100
Jun 23, 201777.7578.5077.5277.8277.36882,200
Jun 22, 201776.8777.7376.6477.1576.70335,300
Jun 21, 201775.0276.3774.8876.3175.86310,600
Jun 20, 201775.2075.5974.8075.0274.58283,000
Jun 19, 201774.6076.1174.3575.3474.90399,400
Jun 16, 201775.2475.9574.7775.0374.59956,800
Jun 15, 201775.2376.9475.2175.4575.01639,700
Jun 14, 201779.1679.1875.9276.1175.66748,500
Jun 13, 201776.8778.2676.2878.1777.71559,500
Jun 12, 201777.4578.0176.7477.0176.56504,700
Jun 09, 201778.9579.2077.5677.7477.28454,500
Jun 08, 201778.6979.7878.0179.6379.16602,200
Jun 07, 201780.1080.4478.6879.1178.65624,100
Jun 06, 201779.9380.5679.2580.3879.91546,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...