RGLD - Royal Gold, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201983.9184.7583.3284.4584.45259,100
May 20, 201984.8384.9683.1083.9983.99236,800
May 17, 201983.3084.9183.1084.6284.62328,300
May 16, 201984.4984.4982.7283.5183.51263,800
May 15, 201983.8685.0283.8684.4484.44347,000
May 14, 201984.1284.1982.9183.6883.68327,200
May 13, 201983.3384.7282.8084.1684.16419,600
May 10, 201983.3583.7582.7482.9282.92375,400
May 09, 201982.5583.6182.2083.0983.09387,900
May 08, 201983.3983.8181.8682.4482.44328,700
May 07, 201981.6483.7081.2583.2783.27406,700
May 06, 201981.1382.0680.6581.6181.61451,500
May 03, 201982.4183.0881.0681.3281.32678,100
May 02, 201983.7385.4481.1281.6081.60740,200
May 01, 201987.1887.1983.3984.4584.45424,100
Apr 30, 201986.8387.7286.7787.0687.06248,100
Apr 29, 201988.5288.5286.2486.8386.83327,200
Apr 26, 201987.1389.3787.1388.6288.62306,400
Apr 25, 201987.2487.6786.4486.7486.74266,300
Apr 24, 201986.5187.8586.1486.9486.94355,900
Apr 23, 201986.9787.7786.6086.8086.80330,800
Apr 22, 201989.7489.7986.8987.2087.20489,200
Apr 18, 201990.1990.8689.1689.7189.71381,700
Apr 17, 201991.4291.8789.6490.2890.28463,500
Apr 16, 201992.3092.3191.1391.4891.48368,900
Apr 15, 201991.7292.8191.0092.7992.79321,000
Apr 12, 201992.1892.9591.5792.5692.56335,300
Apr 11, 201992.8593.3091.7692.5292.52299,400
Apr 10, 201993.4694.2693.1093.2593.25254,000
Apr 09, 201994.1994.2792.9993.5293.52284,700
Apr 08, 201993.5393.9793.0093.8893.88292,700
Apr 05, 201992.6193.0891.9192.9892.98242,600
Apr 04, 201991.2292.8190.5592.6992.69344,400
Apr 04, 20190.265 Dividend
Apr 03, 201991.9392.2491.3291.7891.51328,700
Apr 02, 201991.2091.6190.6491.4691.20417,700
Apr 01, 201992.1692.1890.4790.9690.70341,400
Mar 29, 201992.1892.5090.8590.9390.67482,200
Mar 28, 201992.2092.3290.3591.7691.50621,800
Mar 27, 201993.8094.1792.5392.7592.48327,100
Mar 26, 201993.0594.4992.3694.3494.07380,800
Mar 25, 201992.2693.8192.1393.2592.98421,300
Mar 22, 201992.1692.9091.5692.0691.79255,800
Mar 21, 201991.5492.4091.0092.2491.97330,200
Mar 20, 201990.2091.8688.7291.4891.22360,000
Mar 19, 201990.6291.1589.8990.3290.06363,800
Mar 18, 201990.9891.3789.5489.8689.60360,800
Mar 15, 201990.5791.5589.9390.6590.39733,500
Mar 14, 201990.7390.9489.4890.1989.93446,800
Mar 13, 201991.2691.9190.8491.6291.36498,200
Mar 12, 201989.6591.0089.6290.8990.63600,900
Mar 11, 201989.1189.8188.1989.4789.21488,200
Mar 08, 201988.3989.6387.3589.2689.00484,800
Mar 07, 201986.7187.7186.1787.2787.02338,200
Mar 06, 201988.1888.1886.9387.1086.85438,700
Mar 05, 201987.4888.1887.3887.9987.74557,600
Mar 04, 201987.2287.6886.6587.6487.39434,000
Mar 01, 201987.9288.7887.2387.3787.12312,400
Feb 28, 201989.1089.5988.0888.4188.15352,800
Feb 27, 201989.4589.8788.5189.2188.95400,200
Feb 26, 201989.3989.6988.1389.4589.19484,200
Feb 25, 201989.9990.8788.6489.3189.05576,600
Feb 22, 201990.0591.0689.5389.9889.72379,200
Feb 21, 201989.0689.9488.7489.8989.63677,400
Feb 20, 201989.5190.6988.7889.4989.23565,700
Feb 19, 201988.1389.7787.8889.3089.04471,600
Feb 15, 201987.8788.0286.0287.1986.94759,000
Feb 14, 201986.9487.6986.5187.4787.22446,800
Feb 13, 201987.7188.2586.5586.9886.73327,800
Feb 12, 201986.8587.9786.1187.5187.26432,500
Feb 11, 201986.5486.8285.5086.3886.13327,800
Feb 08, 201985.3087.3585.1086.8786.62411,300
Feb 07, 201989.0089.0084.5385.3085.05618,400
Feb 06, 201987.2388.6986.3987.8187.56620,500
Feb 05, 201987.5287.9386.5487.9187.66631,900
Feb 04, 201986.2487.5585.9987.5287.27256,100
Feb 01, 201987.2887.3485.6086.8786.62519,300
Jan 31, 201986.0487.7085.7787.3787.12422,400
Jan 30, 201984.9187.1184.2985.7585.50374,400
Jan 29, 201983.9485.1782.8384.8984.64423,700
Jan 28, 201983.2583.6082.7283.0382.79266,800
Jan 25, 201982.0083.7481.7083.2082.96437,200
Jan 24, 201981.4381.6280.8581.0080.77595,400
Jan 23, 201981.7882.2580.7281.7481.50596,100
Jan 22, 201982.1282.4881.5781.9281.68728,600
Jan 18, 201982.5882.8281.6082.3782.13509,200
Jan 17, 201982.3283.4882.2282.8382.59498,300
Jan 16, 201981.3782.7081.3182.3582.11482,500
Jan 15, 201983.8884.0181.2281.3881.15558,200
Jan 14, 201984.1484.5483.0483.7583.51462,900
Jan 11, 201983.8484.5983.1684.2183.97384,200
Jan 10, 201984.4184.7682.7583.3683.12479,000
Jan 09, 201984.6385.2584.1684.4184.17503,700
Jan 08, 201983.9585.1483.2884.8884.63443,300
Jan 07, 201985.2785.2783.9784.3284.08426,300
Jan 04, 201984.5085.1083.0784.7284.48524,100
Jan 03, 201985.3085.6284.5684.9184.66529,000
Jan 03, 20190.265 Dividend
Jan 02, 201986.0086.0084.2184.6484.13635,200
Dec 31, 201884.0085.6783.2385.6585.14570,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...