NASDAQ:RGLD
Royal Gold, Inc. Stock Price (Quote)
$120.85
+0.720 (+0.599%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.00 | $126.28 | Wednesday, 1st May 2024 RGLD stock ended at $120.85. This is 0.599% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.32% from a day low at $120.29 to a day high of $123.08. |
| 90 days | $100.55 | $126.28 | |
| 52 weeks | $100.55 | $147.80 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $121.20 | $123.08 | $120.29 | $120.85 | 365 029 |
| Apr 30, 2024 | $121.62 | $122.89 | $120.05 | $120.13 | 520 385 |
| Apr 29, 2024 | $124.64 | $125.10 | $122.39 | $124.26 | 281 378 |
| Apr 26, 2024 | $125.00 | $125.32 | $123.86 | $124.58 | 363 575 |
| Apr 25, 2024 | $121.38 | $124.63 | $120.10 | $124.19 | 401 338 |
| Apr 24, 2024 | $119.61 | $121.08 | $119.50 | $120.93 | 392 446 |
| Apr 23, 2024 | $118.00 | $121.59 | $118.00 | $120.41 | 343 234 |
| Apr 22, 2024 | $119.26 | $121.54 | $118.22 | $118.82 | 584 837 |
| Apr 19, 2024 | $121.96 | $123.74 | $121.50 | $122.73 | 447 280 |
| Apr 18, 2024 | $123.43 | $124.25 | $121.15 | $121.66 | 464 977 |
| Apr 17, 2024 | $122.58 | $123.40 | $121.04 | $123.00 | 775 999 |
| Apr 16, 2024 | $119.60 | $122.27 | $119.03 | $121.05 | 506 757 |
| Apr 15, 2024 | $120.01 | $121.97 | $118.97 | $121.01 | 528 273 |
| Apr 12, 2024 | $124.60 | $124.90 | $119.45 | $120.07 | 749 028 |
| Apr 11, 2024 | $123.77 | $124.05 | $121.07 | $122.74 | 336 622 |
| Apr 10, 2024 | $121.69 | $123.89 | $120.91 | $122.99 | 358 218 |
| Apr 09, 2024 | $124.78 | $125.96 | $123.27 | $124.83 | 649 536 |
| Apr 08, 2024 | $125.73 | $126.28 | $121.98 | $122.60 | 394 168 |
| Apr 05, 2024 | $122.42 | $125.39 | $121.15 | $125.35 | 723 859 |
| Apr 04, 2024 | $122.42 | $124.21 | $120.15 | $122.40 | 644 949 |
| Apr 03, 2024 | $122.56 | $123.01 | $121.60 | $122.75 | 396 674 |
| Apr 02, 2024 | $122.94 | $124.19 | $121.55 | $122.72 | 426 093 |
| Apr 01, 2024 | $124.66 | $124.66 | $121.85 | $122.47 | 387 396 |
| Mar 28, 2024 | $120.00 | $122.44 | $119.00 | $121.81 | 611 802 |
| Mar 27, 2024 | $112.11 | $119.87 | $111.43 | $119.19 | 812 013 |
