Historical Data for Royal Gold Inc. (RGLD)

$ 119.54   1.75 (+1.49%) Volume: 519.96k 4:00 PM EST 20-Nov-2019
After Hours:  $ 119.54 0.00 (0.00%) Volume: 18.87k 4:49 PM EST 20-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/20/19 118.75 120.663 118.41 119.54 519.96k 1.75 1.49% 119.54 62.18m 8,638
11/19/19 116.20 118.96 116.20 117.79 539.73k 1.26 1.08% 117.79 63.63m 7,188
11/18/19 115.15 116.75 114.7329 116.53 452.82k 1.35 1.17% 116.53 52.68m 9,361
11/15/19 113.94 115.71 113.65 115.18 519.04k 1.29 1.13% 115.18 59.72m 8,184
11/14/19 113.62 114.5799 113.07 113.89 631.09k 0.23 0.20% 113.89 71.89m 7,932
11/13/19 112.88 115.125 112.84 113.66 481.69k 0.95 0.84% 113.66 54.88m 9,155
11/12/19 112.15 113.25 110.92 112.71 541.68k 0.44 0.39% 112.71 60.86m 8,970
11/11/19 113.17 114.16 112.13 112.27 513.86k -1.29 -1.14% 112.27 57.99m 8,910
11/08/19 113.49 114.86 111.96 113.56 890.49k -0.19 -0.17% 113.56 100.86m 12,185
11/07/19 109.30 114.665 107.00 113.75 1.31m 4.27 3.90% 113.75 146.45m 16,359
11/06/19 110.81 111.61 109.15 109.48 829.89k -1.26 -1.14% 109.48 91.49m 12,776
11/05/19 109.62 110.98 108.23 110.74 749.33k -0.37 -0.33% 110.74 82.5m 11,378
11/04/19 113.73 113.79 110.20 111.11 709.86k -2.91 -2.55% 111.11 79.13m 12,266
11/01/19 115.32 115.32 112.00 114.02 573.34k -1.42 -1.23% 114.02 65.02m 9,489
10/31/19 114.31 115.78 113.38 115.44 1.06m 1.34 1.17% 115.44 121.81m 17,226
10/30/19 120.00 120.00 112.83 114.10 1.34m -6.79 -5.62% 114.10 153.94m 18,382
10/29/19 118.48 121.6325 118.27 120.89 403.1k 1.31 1.10% 120.89 48.61m 6,462
10/28/19 119.25 120.93 118.60 119.58 448.78k -0.90 -0.75% 119.58 53.82m 6,688
10/25/19 123.01 124.35 118.80 120.48 550.61k -0.72 -0.59% 120.48 66.43m 9,540
10/24/19 118.53 122.50 118.42 121.20 623.1k 2.76 2.33% 121.20 75.22m 9,439
10/23/19 118.76 120.62 118.16 118.44 402.92k -0.28 -0.24% 118.44 47.93m 6,971
10/22/19 119.22 120.48 117.17 118.72 389.42k 0.04 0.03% 118.72 46.18m 7,559
10/21/19 121.96 122.233 118.31 118.68 458.19k -3.18 -2.61% 118.68 54.72m 8,972