RGLD - Royal Gold, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019109.94110.62108.49109.56109.56453,356
Jul 15, 2019110.17111.16109.97110.81110.81327,400
Jul 12, 2019108.86110.28108.81109.97109.97436,900
Jul 11, 2019108.39109.24107.45108.37108.37455,100
Jul 10, 2019107.10108.48107.08108.12108.12430,800
Jul 09, 2019104.71107.05104.50106.83106.83617,200
Jul 08, 2019104.51105.63104.18104.93104.93348,800
Jul 05, 2019102.32104.85101.10104.68104.68374,300
Jul 03, 2019103.64104.67103.31104.59104.59332,200
Jul 03, 20190.265 Dividend
Jul 02, 2019101.80103.80101.29103.55103.29467,300
Jul 01, 2019100.84102.09100.10101.28101.02445,300
Jun 28, 2019101.14102.51100.04102.49102.23709,200
Jun 27, 2019101.84102.32101.33101.96101.70293,700
Jun 26, 2019100.00102.6299.62102.39102.13472,800
Jun 25, 2019101.36102.6299.64101.26101.00607,200
Jun 24, 201999.51101.1299.18101.03100.77462,800
Jun 21, 201999.98100.6198.5099.1198.86796,400
Jun 20, 2019100.26101.2999.4799.7799.51596,600
Jun 19, 201995.2698.1295.0198.0697.81446,100
Jun 18, 201996.3996.8495.2996.5796.32306,300
Jun 17, 201994.9795.8594.3495.3095.06350,500
Jun 14, 201995.0896.1994.2295.1094.86342,100
Jun 13, 201993.6294.7293.5094.5794.33285,600
Jun 12, 201993.1594.0992.8493.6593.41406,400
Jun 11, 201992.0893.2391.9692.4092.16278,100
Jun 10, 201993.0193.3591.1092.3092.06444,800
Jun 07, 201994.0094.7793.2694.3094.06490,600
Jun 06, 201992.3593.8291.4493.5793.33513,000
Jun 05, 201991.3693.4991.3692.2692.02517,000
Jun 04, 201989.4390.4688.2590.4290.19441,300
Jun 03, 201988.8890.2988.8490.0089.77414,400
May 31, 201986.3388.4886.3387.9987.76478,300
May 30, 201984.5185.7284.5185.5685.34277,900
May 29, 201985.0085.0984.0684.5684.34247,100
May 28, 201985.9786.2684.6485.0284.80330,900
May 24, 201985.1086.6685.1086.2386.01269,600
May 23, 201984.1187.0284.1185.0484.82515,400
May 22, 201984.6485.3183.6783.9183.70207,000
May 21, 201983.9184.7583.3284.4584.23259,100
May 20, 201984.8384.9683.1083.9983.78236,800
May 17, 201983.3084.9183.1084.6284.40328,300
May 16, 201984.4984.4982.7283.5183.30263,800
May 15, 201983.8685.0283.8684.4484.22347,000
May 14, 201984.1284.1982.9183.6883.47327,200
May 13, 201983.3384.7282.8084.1683.94419,600
May 10, 201983.3583.7582.7482.9282.71375,400
May 09, 201982.5583.6182.2083.0982.88387,900
May 08, 201983.3983.8181.8682.4482.23328,700
May 07, 201981.6483.7081.2583.2783.06406,700
May 06, 201981.1382.0680.6581.6181.40451,500
May 03, 201982.4183.0881.0681.3281.11678,100
May 02, 201983.7385.4481.1281.6081.39740,200
May 01, 201987.1887.1983.3984.4584.23424,100
Apr 30, 201986.8387.7286.7787.0686.84248,100
Apr 29, 201988.5288.5286.2486.8386.61327,200
Apr 26, 201987.1389.3787.1388.6288.39306,400
Apr 25, 201987.2487.6786.4486.7486.52266,300
Apr 24, 201986.5187.8586.1486.9486.72355,900
Apr 23, 201986.9787.7786.6086.8086.58330,800
Apr 22, 201989.7489.7986.8987.2086.98489,200
Apr 18, 201990.1990.8689.1689.7189.48381,700
Apr 17, 201991.4291.8789.6490.2890.05463,500
Apr 16, 201992.3092.3191.1391.4891.25368,900
Apr 15, 201991.7292.8191.0092.7992.55321,000
Apr 12, 201992.1892.9591.5792.5692.32335,300
Apr 11, 201992.8593.3091.7692.5292.28299,400
Apr 10, 201993.4694.2693.1093.2593.01254,000
Apr 09, 201994.1994.2792.9993.5293.28284,700
Apr 08, 201993.5393.9793.0093.8893.64292,700
Apr 05, 201992.6193.0891.9192.9892.74242,600
Apr 04, 201991.2292.8190.5592.6992.45344,400
Apr 04, 20190.265 Dividend
Apr 03, 201991.9392.2491.3291.7891.28328,700
Apr 02, 201991.2091.6190.6491.4690.96417,700
Apr 01, 201992.1692.1890.4790.9690.47341,400
Mar 29, 201992.1892.5090.8590.9390.44482,200
Mar 28, 201992.2092.3290.3591.7691.26621,800
Mar 27, 201993.8094.1792.5392.7592.25327,100
Mar 26, 201993.0594.4992.3694.3493.83380,800
Mar 25, 201992.2693.8192.1393.2592.74421,300
Mar 22, 201992.1692.9091.5692.0691.56255,800
Mar 21, 201991.5492.4091.0092.2491.74330,200
Mar 20, 201990.2091.8688.7291.4890.98360,000
Mar 19, 201990.6291.1589.8990.3289.83363,800
Mar 18, 201990.9891.3789.5489.8689.37360,800
Mar 15, 201990.5791.5589.9390.6590.16733,500
Mar 14, 201990.7390.9489.4890.1989.70446,800
Mar 13, 201991.2691.9190.8491.6291.12498,200
Mar 12, 201989.6591.0089.6290.8990.40600,900
Mar 11, 201989.1189.8188.1989.4788.98488,200
Mar 08, 201988.3989.6387.3589.2688.77484,800
Mar 07, 201986.7187.7186.1787.2786.80338,200
Mar 06, 201988.1888.1886.9387.1086.63438,700
Mar 05, 201987.4888.1887.3887.9987.51557,600
Mar 04, 201987.2287.6886.6587.6487.16434,000
Mar 01, 201987.9288.7887.2387.3786.89312,400
Feb 28, 201989.1089.5988.0888.4187.93352,800
Feb 27, 201989.4589.8788.5189.2188.72400,200
Feb 26, 201989.3989.6988.1389.4588.96484,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...