Skip to main content

Royal Gold, Inc. - Common Stock (NQ:RGLD)

178.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 180.27 183.30 178.41 178.72 516,270 -3.93(-2.15%)
May 07, 2025 180.29 184.12 179.25 182.65 644,819 -1.88(-1.02%)
May 06, 2025 181.78 184.76 179.68 184.53 501,268 +5.29(+2.95%)
May 05, 2025 179.72 180.00 175.50 179.24 555,645 +2.73(+1.55%)
May 02, 2025 180.00 180.00 175.11 176.51 517,708 -1.57(-0.88%)
May 01, 2025 179.06 179.85 176.39 178.08 505,847 -4.63(-2.53%)
Apr 30, 2025 178.64 182.86 178.62 182.71 872,755 +2.33(+1.29%)
Apr 29, 2025 179.84 180.85 178.60 180.38 407,183 -0.46(-0.25%)
Apr 28, 2025 178.27 181.17 177.22 180.84 435,657 +1.97(+1.10%)
Apr 25, 2025 179.04 181.49 177.86 178.87 523,812 -4.73(-2.58%)
Apr 24, 2025 183.21 183.77 181.10 183.60 366,052 +3.03(+1.68%)
Apr 23, 2025 175.17 181.12 173.26 180.57 515,698 -0.78(-0.43%)
Apr 22, 2025 186.70 187.19 180.50 181.35 929,742 -4.57(-2.46%)
Apr 21, 2025 190.20 191.78 183.60 185.92 699,611 +1.02(+0.55%)
Apr 17, 2025 185.85 186.85 183.10 184.90 566,954 -1.55(-0.83%)
Apr 16, 2025 189.00 191.22 185.35 186.45 1,069,355 +1.45(+0.78%)
Apr 15, 2025 183.81 185.65 181.00 185.00 608,042 +3.20(+1.76%)
Apr 14, 2025 177.87 182.82 175.53 181.80 713,089 +2.22(+1.24%)
Apr 11, 2025 175.50 181.51 175.24 179.58 1,077,548 +8.61(+5.04%)
Apr 10, 2025 165.66 173.00 165.60 170.97 922,006 +6.43(+3.91%)
Apr 09, 2025 159.75 168.74 157.26 164.54 1,050,400 +9.06(+5.83%)
Apr 08, 2025 161.72 163.27 153.95 155.48 756,717 -1.50(-0.96%)
Apr 07, 2025 152.22 160.64 151.10 156.98 1,145,061 +1.38(+0.89%)
Apr 04, 2025 162.00 162.95 154.94 155.60 1,089,388 -11.22(-6.73%)
Apr 03, 2025 158.28 168.54 157.62 166.82 845,656 +2.70(+1.65%)
Apr 02, 2025 163.17 164.34 161.01 164.12 411,055 +0.30(+0.18%)
Apr 01, 2025 162.58 164.06 161.19 163.82 527,720 +0.75(+0.46%)
Mar 31, 2025 162.82 164.52 159.41 163.07 864,085 +1.32(+0.81%)
Mar 28, 2025 163.17 163.74 159.65 161.75 527,464 +0.89(+0.55%)
Mar 27, 2025 160.22 163.43 159.93 160.87 525,932 +1.96(+1.23%)
Mar 26, 2025 160.71 160.95 158.91 158.91 374,791 -0.89(-0.56%)
Mar 25, 2025 157.90 161.76 157.58 159.80 436,293 +3.05(+1.95%)
Mar 24, 2025 156.99 158.80 155.58 156.75 381,860 +0.16(+0.10%)
Mar 21, 2025 153.64 157.04 152.21 156.59 1,408,655 +1.72(+1.11%)
Mar 20, 2025 153.84 156.28 152.88 154.87 419,340 +0.53(+0.34%)
Mar 19, 2025 153.97 154.75 152.48 154.34 543,270 +0.11(+0.07%)
Mar 18, 2025 157.23 158.51 153.99 154.23 527,053 -0.44(-0.28%)
Mar 17, 2025 154.28 155.58 153.99 154.67 411,253 +0.89(+0.58%)
Mar 14, 2025 154.61 155.06 152.29 153.78 426,612 +0.66(+0.43%)
Mar 13, 2025 153.53 155.79 151.29 153.13 529,262 +0.14(+0.09%)
Mar 12, 2025 153.11 153.68 151.13 152.99 265,921 -0.49(-0.32%)
Mar 11, 2025 154.10 157.25 152.71 153.48 461,068 +1.69(+1.11%)
Mar 10, 2025 153.24 155.93 150.90 151.79 709,449 -1.96(-1.28%)
Mar 07, 2025 149.89 154.82 149.26 153.75 559,035 +3.98(+2.66%)
Mar 06, 2025 148.30 150.25 147.85 149.78 332,202 -0.48(-0.32%)
Mar 05, 2025 147.31 150.46 146.80 150.25 434,385 +2.92(+1.98%)
Mar 04, 2025 148.89 149.60 146.49 147.33 367,713 +0.17(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.