Historical Data for Royal Gold Inc. (RGLD)

$ 129.35   2.64 (+2.08%) Volume: 639.82k 4:00 PM EDT Aug 23, 2019
After Hours:  $ 129.35 0.00 (0.00%) Volume: 14.93k 6:07 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 127.44 130.38 126.92 129.35 639.82k 2.64 2.08% 129.35 82.69m 8,741
08/22/19 127.77 128.76 126.30 126.71 392.21k -1.17 -0.91% 126.71 49.77m 6,319
08/21/19 126.76 129.26 126.00 127.88 567.28k 0.36 0.28% 127.88 72.64m 9,430
08/20/19 126.43 128.13 125.975 127.52 325.87k 2.00 1.59% 127.52 41.45m 6,393
08/19/19 123.11 126.90 121.515 125.52 773.07k 0.88 0.71% 125.52 96.81m 10,787
08/16/19 123.59 125.185 122.88 124.64 712.08k -0.39 -0.31% 124.64 88.65m 10,336
08/15/19 123.51 125.775 122.20 125.03 566.62k 1.57 1.27% 125.03 70.63m 9,859
08/14/19 125.93 126.675 123.25 123.46 739.2k -1.14 -0.91% 123.46 91.85m 11,222
08/13/19 129.02 130.98 122.52 124.60 1.14m -3.53 -2.76% 124.60 142.2m 16,952
08/12/19 129.40 131.2826 128.0835 128.13 682.59k -0.90 -0.70% 128.13 88.44m 10,571
08/09/19 126.32 129.86 125.795 129.03 751.11k 2.42 1.91% 129.03 96.72m 10,569
08/08/19 121.98 127.54 121.02 126.61 900.73k 4.89 4.02% 126.61 112.9m 13,243
08/07/19 122.25 125.2064 121.68 121.72 991.56k 2.12 1.77% 121.72 122.1m 13,310
08/06/19 118.87 120.60 118.1647 119.60 511.83k 0.54 0.45% 119.60 61.28m 7,923
08/05/19 120.72 121.3997 118.695 119.06 643.15k 2.59 2.22% 119.06 77.12m 9,040
08/02/19 117.75 118.87 116.07 116.47 558.39k -2.18 -1.84% 116.47 65.3m 8,495
08/01/19 112.66 119.20 111.29 118.65 673.05k 4.20 3.67% 118.65 78.68m 9,633
07/31/19 118.89 119.20 114.13 114.45 824.3k -5.01 -4.19% 114.45 95.88m 13,036
07/30/19 119.49 121.06 119.22 119.46 362.11k 0.27 0.23% 119.46 43.38m 6,999
07/29/19 118.18 119.25 117.2738 119.19 377.93k 1.33 1.13% 119.19 44.76m 5,425
07/26/19 117.91 118.42 117.00 117.86 323.75k 0.65 0.55% 117.86 38.16m 5,332
07/25/19 118.37 118.87 116.82 117.21 461.92k -1.35 -1.14% 117.21 54.2m 7,230