Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 120.13 | -4.13 | -3.32% | 121.62 | 122.89 | 120.05 | 569,249 |
| Apr 29 2024 | 124.26 | -0.32 | -0.26% | 124.64 | 125.10 | 122.39 | 294,659 |
| Apr 26 2024 | 124.58 | 0.39 | 0.31% | 125.00 | 125.32 | 123.8614 | 379,539 |
| Apr 25 2024 | 124.19 | 3.26 | 2.70% | 121.38 | 124.63 | 120.1005 | 396,705 |
| Apr 24 2024 | 120.93 | 0.52 | 0.43% | 119.61 | 121.08 | 119.33 | 463,259 |
| Apr 23 2024 | 120.41 | 1.59 | 1.34% | 118.00 | 121.585 | 117.72 | 350,732 |
| Apr 22 2024 | 118.82 | -3.91 | -3.19% | 119.26 | 121.535 | 118.22 | 704,018 |
| Apr 19 2024 | 122.73 | 1.07 | 0.88% | 121.96 | 123.735 | 121.50 | 463,792 |
| Apr 18 2024 | 121.66 | -1.34 | -1.09% | 123.43 | 124.375 | 121.15 | 465,303 |
| Apr 17 2024 | 123.00 | 1.95 | 1.61% | 122.58 | 123.40 | 121.0427 | 860,199 |
| Apr 16 2024 | 121.05 | 0.04 | 0.03% | 119.60 | 122.27 | 119.60 | 514,030 |
| Apr 15 2024 | 121.01 | 0.94 | 0.78% | 120.01 | 121.97 | 118.97 | 601,150 |
| Apr 12 2024 | 120.07 | -2.67 | -2.18% | 124.60 | 124.895 | 119.4482 | 838,883 |
| Apr 11 2024 | 122.74 | -0.25 | -0.20% | 123.77 | 124.07 | 121.07 | 348,164 |
| Apr 10 2024 | 122.99 | -1.84 | -1.47% | 121.94 | 123.89 | 121.3228 | 353,662 |
| Apr 09 2024 | 124.83 | 2.23 | 1.82% | 124.78 | 126.20 | 123.27 | 653,226 |
| Apr 08 2024 | 122.60 | -2.75 | -2.19% | 125.73 | 126.2757 | 121.977 | 403,943 |
| Apr 05 2024 | 125.35 | 2.95 | 2.41% | 122.42 | 125.39 | 121.145 | 728,867 |
| Apr 04 2024 | 122.40 | -0.35 | -0.29% | 122.42 | 124.21 | 120.15 | 661,759 |
| Apr 03 2024 | 122.75 | 0.03 | 0.02% | 122.56 | 123.05 | 121.60 | 428,858 |
| Apr 02 2024 | 122.72 | 0.25 | 0.20% | 122.94 | 123.85 | 121.55 | 408,841 |
| Apr 01 2024 | 122.47 | 0.66 | 0.54% | 124.66 | 124.66 | 121.845 | 394,648 |
| Mar 28 2024 | 121.81 | 2.62 | 2.20% | 120.25 | 122.44 | 118.89 | 611,810 |
| Mar 27 2024 | 119.19 | 9.13 | 8.30% | 112.11 | 119.87 | 111.43 | 820,997 |
| Mar 26 2024 | 110.06 | -0.94 | -0.85% | 112.18 | 112.25 | 110.01 | 199,038 |
| Mar 25 2024 | 111.00 | 1.83 | 1.68% | 110.30 | 112.29 | 110.255 | 399,698 |
| Mar 22 2024 | 109.17 | -1.09 | -0.99% | 109.37 | 110.26 | 108.95 | 298,070 |
| Mar 21 2024 | 110.26 | -1.54 | -1.38% | 112.60 | 113.2976 | 110.01 | 359,381 |
| Mar 20 2024 | 111.80 | 3.45 | 3.18% | 107.75 | 112.86 | 107.33 | 379,278 |
| Mar 19 2024 | 108.35 | -1.84 | -1.67% | 109.34 | 109.40 | 107.9175 | 400,557 |
| Mar 18 2024 | 110.19 | -1.35 | -1.21% | 111.01 | 111.5221 | 109.92 | 366,075 |
| Mar 15 2024 | 111.54 | -0.12 | -0.11% | 111.54 | 112.4056 | 111.195 | 1,256,088 |
| Mar 14 2024 | 111.66 | -2.46 | -2.16% | 113.45 | 113.66 | 111.08 | 386,893 |
| Mar 13 2024 | 114.12 | 2.08 | 1.86% | 112.66 | 114.73 | 112.66 | 341,631 |
| Mar 12 2024 | 112.04 | -2.87 | -2.50% | 113.37 | 113.55 | 111.4196 | 353,863 |
| Mar 11 2024 | 114.91 | 2.16 | 1.92% | 113.00 | 116.29 | 112.07 | 675,094 |
| Mar 08 2024 | 112.75 | 1.03 | 0.92% | 112.66 | 113.00 | 110.78 | 456,612 |
| Mar 07 2024 | 111.72 | 0.98 | 0.88% | 111.81 | 112.48 | 110.88 | 395,116 |
| Mar 06 2024 | 110.74 | 0.31 | 0.28% | 111.38 | 112.9999 | 110.45 | 390,451 |
| Mar 05 2024 | 110.43 | 0.09 | 0.08% | 111.38 | 111.97 | 109.40 | 531,118 |
| Mar 04 2024 | 110.34 | 4.69 | 4.44% | 107.58 | 111.56 | 107.52 | 594,771 |
| Mar 01 2024 | 105.65 | 3.02 | 2.94% | 103.59 | 106.60 | 101.935 | 490,020 |
| Feb 29 2024 | 102.63 | 1.33 | 1.31% | 102.48 | 103.15 | 101.76 | 491,339 |
| Feb 28 2024 | 101.30 | -1.68 | -1.63% | 102.48 | 102.59 | 100.55 | 371,010 |
| Feb 27 2024 | 102.98 | -1.59 | -1.52% | 105.00 | 105.35 | 102.60 | 392,228 |
| Feb 26 2024 | 104.57 | -2.19 | -2.05% | 105.41 | 105.41 | 103.495 | 371,263 |
| Feb 23 2024 | 106.76 | 2.55 | 2.45% | 104.15 | 106.87 | 103.62 | 467,875 |
| Feb 22 2024 | 104.21 | -2.28 | -2.14% | 105.19 | 105.275 | 103.78 | 486,236 |
| Feb 21 2024 | 106.49 | -0.73 | -0.68% | 106.91 | 106.91 | 105.25 | 429,839 |
| Feb 20 2024 | 107.22 | -1.43 | -1.32% | 109.00 | 111.03 | 106.93 | 584,759 |
| Feb 16 2024 | 108.65 | -0.62 | -0.57% | 108.82 | 110.75 | 107.70 | 540,819 |
| Feb 15 2024 | 109.27 | 1.68 | 1.56% | 110.52 | 113.00 | 108.95 | 954,749 |
| Feb 14 2024 | 107.59 | 1.23 | 1.16% | 107.20 | 107.77 | 106.27 | 509,349 |
| Feb 13 2024 | 106.36 | -5.70 | -5.09% | 109.37 | 109.545 | 106.175 | 457,737 |
| Feb 12 2024 | 112.06 | 0.40 | 0.36% | 111.36 | 112.58 | 111.2848 | 244,670 |
| Feb 09 2024 | 111.66 | -0.46 | -0.41% | 111.40 | 111.98 | 110.56 | 251,992 |
| Feb 08 2024 | 112.12 | -0.36 | -0.32% | 111.59 | 112.51 | 111.20 | 324,778 |
| Feb 07 2024 | 112.48 | -0.42 | -0.37% | 112.77 | 113.145 | 111.9801 | 255,376 |
| Feb 06 2024 | 112.90 | 1.12 | 1.00% | 112.02 | 113.27 | 111.755 | 157,626 |
| Feb 05 2024 | 111.78 | -2.21 | -1.94% | 112.11 | 112.41 | 111.00 | 230,394 |
| Feb 02 2024 | 113.99 | -3.00 | -2.56% | 114.70 | 114.71 | 112.50 | 257,882 |
| Feb 01 2024 | 116.99 | 2.60 | 2.27% | 115.20 | 117.6599 | 115.20 | 293,050 |
