Royal Gold Inc (RGLD) Historical Stock Data

115.33 ↑0.31 (0.27%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, RGLD is down -0.74% a day on average. There have been 11 days where Royal Gold Inc closed green and 19 days where RGLD closed red.

DateOpenCloseChangeLowHighVolume
2022-05-27116.23115.33↓$0.90 (-0.77%)114.68116.97479.35K
2022-05-26114.73115.02↑$0.29 (0.25%)113.79115.30562.62K
2022-05-25113.79114.83↑$1.04 (0.91%)113.25115.44354.82K
2022-05-24114.59114.80↑$0.21 (0.18%)113.40115.80491.07K
2022-05-23116.42113.87↓$2.55 (-2.19%)113.59117.31505.77K
2022-05-20115.39114.41↓$0.98 (-0.85%)112.10115.43572.01K
2022-05-19113.72115.92↑$2.20 (1.93%)113.72116.74548.18K
2022-05-18116.30112.30↓$4.00 (-3.44%)112.25117.02480.45K
2022-05-17118.21116.43↓$1.78 (-1.51%)115.41118.42407.18K
2022-05-16118.08116.60↓$1.48 (-1.25%)116.08118.39352.54K
2022-05-13117.70118.00↑$0.30 (0.25%)116.45119.59391.17K
2022-05-12120.62117.88↓$2.74 (-2.27%)116.25121.92629.64K
2022-05-11122.96122.17↓$0.79 (-0.64%)121.66125.08455.62K
2022-05-10124.48121.48↓$3.00 (-2.41%)120.46125.13698.63K
2022-05-09127.16123.58↓$3.58 (-2.82%)122.83127.65539.72K
2022-05-06131.32130.14↓$1.18 (-0.90%)129.18133.26465.10K
2022-05-05136.67132.58↓$4.09 (-2.99%)130.17137.33493.39K
2022-05-04130.32133.21↑$2.89 (2.22%)129.52133.38508.15K
2022-05-03130.38131.22↑$0.84 (0.64%)130.38132.99366.62K
2022-05-02127.93130.32↑$2.39 (1.87%)127.55131.39712.57K
2022-04-29132.70130.48↓$2.22 (-1.67%)129.52133.211.35M
2022-04-28130.37131.36↑$0.99 (0.76%)129.03131.71510.25K
2022-04-27132.00130.31↓$1.69 (-1.28%)130.05132.92478.87K
2022-04-26135.99131.50↓$4.49 (-3.30%)131.34135.99543.44K
2022-04-25133.72134.96↑$1.24 (0.93%)130.72136.17870.02K
2022-04-22137.93137.29↓$0.64 (-0.46%)135.53139.37545.71K
2022-04-21143.45140.04↓$3.41 (-2.38%)138.36143.45480.06K
2022-04-20142.10144.23↑$2.13 (1.50%)141.50144.44307.11K
2022-04-19142.64142.11↓$0.53 (-0.37%)141.11143.50331.06K
2022-04-18146.43143.42↓$3.01 (-2.06%)143.33147.00362.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$RGLD LOADING UP HERE!

0 Like Report
im_drank

$RGLD when this finally break out we could see huge upside

0 Like Report