Royal Gold Inc (RGLD) Historical Stock Data
148.37 ↑1.03 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGLD is down -0.01% a day on average. There have been 13 days where Royal Gold Inc closed green and 17 days where RGLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 148.31 | 148.37 | ↑$0.06 (0.04%) | 147.87 | 150.64 | 394.09K |
| 2024-12-02 | 145.26 | 147.34 | ↑$2.08 (1.43%) | 144.80 | 147.82 | 375.68K |
| 2024-11-29 | 146.60 | 146.26 | ↓$0.34 (-0.23%) | 146.09 | 147.97 | 163.30K |
| 2024-11-27 | 147.02 | 145.67 | ↓$1.35 (-0.92%) | 145.01 | 148.32 | 420.09K |
| 2024-11-26 | 144.88 | 146.31 | ↑$1.43 (0.99%) | 143.59 | 146.49 | 304.88K |
| 2024-11-25 | 145.04 | 144.88 | ↓$0.16 (-0.11%) | 144.01 | 146.74 | 551.43K |
| 2024-11-22 | 149.38 | 148.99 | ↓$0.39 (-0.26%) | 148.05 | 149.83 | 1.23M |
| 2024-11-21 | 149.31 | 148.18 | ↓$1.13 (-0.76%) | 147.23 | 149.98 | 322.96K |
| 2024-11-20 | 147.07 | 148.60 | ↑$1.53 (1.04%) | 147.01 | 149.08 | 257.70K |
| 2024-11-19 | 147.27 | 147.89 | ↑$0.62 (0.42%) | 145.29 | 148.04 | 490.78K |
| 2024-11-18 | 142.18 | 146.29 | ↑$4.11 (2.89%) | 142.18 | 146.42 | 435.53K |
| 2024-11-15 | 140.81 | 140.24 | ↓$0.57 (-0.40%) | 139.60 | 141.31 | 445.66K |
| 2024-11-14 | 138.15 | 139.80 | ↑$1.65 (1.19%) | 138.15 | 141.68 | 377.11K |
| 2024-11-13 | 142.50 | 139.69 | ↓$2.81 (-1.97%) | 139.58 | 144.79 | 688.11K |
| 2024-11-12 | 142.00 | 141.32 | ↓$0.68 (-0.48%) | 137.63 | 143.99 | 549.07K |
| 2024-11-11 | 145.00 | 143.53 | ↓$1.47 (-1.01%) | 141.20 | 146.00 | 388.36K |
| 2024-11-08 | 146.92 | 149.93 | ↑$3.01 (2.05%) | 145.87 | 150.10 | 323.97K |
| 2024-11-07 | 151.41 | 147.31 | ↓$4.10 (-2.71%) | 144.81 | 151.41 | 550.38K |
| 2024-11-06 | 142.95 | 144.84 | ↑$1.89 (1.32%) | 137.52 | 145.14 | 517.36K |
| 2024-11-05 | 146.28 | 148.24 | ↑$1.96 (1.34%) | 145.70 | 148.36 | 278.29K |
| 2024-11-04 | 145.47 | 145.37 | ↓$0.10 (-0.07%) | 143.50 | 146.48 | 245.65K |
| 2024-11-01 | 146.36 | 145.45 | ↓$0.91 (-0.62%) | 144.80 | 147.91 | 286K |
| 2024-10-31 | 149.29 | 146.06 | ↓$3.23 (-2.16%) | 145.51 | 149.48 | 392.63K |
| 2024-10-30 | 153.45 | 151.10 | ↓$2.35 (-1.53%) | 150.38 | 153.45 | 219.18K |
| 2024-10-29 | 152.21 | 153.61 | ↑$1.40 (0.92%) | 151.63 | 153.71 | 225.18K |
| 2024-10-28 | 150.00 | 151.03 | ↑$1.03 (0.69%) | 149.77 | 152.09 | 234.34K |
| 2024-10-25 | 150.59 | 150.34 | ↓$0.25 (-0.17%) | 149.11 | 151.15 | 331.29K |
| 2024-10-24 | 152.21 | 151.15 | ↓$1.06 (-0.70%) | 147.84 | 152.25 | 289.53K |
| 2024-10-23 | 153.25 | 152.24 | ↓$1.01 (-0.66%) | 150.92 | 154.23 | 332.78K |
| 2024-10-22 | 154.18 | 154.27 | ↑$0.09 (0.06%) | 153.02 | 154.55 | 244.55K |
Create an account or log in to view more rows.
$RGLD Yolo
$RGLD time to short this
$RGLD I love this stonk!
$RGLD buy the dip…smfh
$RGLD low volume today isn’t necessarily a bad thing
$RGLD lets see if it can hold the line
$RGLD go time
$RGLD steady steady n hold
$RGLD Ride this train. You won't regret.
$RGLD Of course