Royal Gold Inc (RG3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 5.32786885246 | 122 | 128.85 | 121.45 | 345 | 124.97849275 | DE |
| 4 | 15.4 | 13.6162687887 | 113.1 | 128.85 | 112.9 | 217 | 120.62254042 | DE |
| 12 | 15.7 | 13.9184397163 | 112.8 | 128.85 | 110.75 | 242 | 118.13455898 | DE |
| 26 | 18.05 | 16.342236306 | 110.45 | 128.85 | 92.9 | 326 | 110.68363891 | DE |
| 52 | 25 | 24.154589372 | 103.5 | 128.85 | 92.9 | 307 | 108.69441111 | DE |
| 156 | 25 | 24.154589372 | 103.5 | 128.85 | 92.9 | 307 | 108.69441111 | DE |
| 260 | 25 | 24.154589372 | 103.5 | 128.85 | 92.9 | 307 | 108.69441111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 128.8 | 2.95 | 2.34 | 127.65 | 128.8 | 127.65 | 133 |
| 1721075160 | 125.85 | 0.5 | 0.40 | 125.1 | 125.85 | 124.05 | 368 |
| 1720815960 | 125.35 | 0.45 | 0.36 | 124 | 125.35 | 124 | 168 |
| 1720729560 | 124.9 | 1.65 | 1.34 | 124.15 | 125 | 122.95 | 566 |
| 1720643220 | 123.25 | 1.6 | 1.32 | 122 | 124 | 121.45 | 490 |
| 1720556760 | 121.65 | 1.25 | 1.04 | 120.9 | 121.7 | 120.55 | 118 |
| 1720470360 | 120.4 | -0.95 | -0.78 | 121.2 | 121.2 | 118.95 | 117 |
| 1720211220 | 121.35 | 0.95 | 0.79 | 120.45 | 121.65 | 120.45 | 183 |
| 1720124820 | 120.4 | -0.15 | -0.12 | 119.5 | 120.55 | 119.5 | 118 |
| 1720038420 | 120.55 | 4.05 | 3.48 | 119.05 | 120.55 | 117.8 | 210 |
| 1719952020 | 116.5 | 0 | 0.00 | 116 | 116.5 | 115.65 | 156 |
| 1719865620 | 116.5 | -1.05 | -0.89 | 116.75 | 116.85 | 115.7 | 123 |
| 1719606420 | 117.55 | -0.35 | -0.30 | 118.25 | 118.25 | 116.1 | 135 |
| 1719520020 | 117.9 | 1.6 | 1.38 | 116.85 | 118.7 | 116.85 | 150 |
| 1719433620 | 116.3 | 0.05 | 0.04 | 114.3 | 116.3 | 114.3 | 490 |
| 1719347160 | 116.25 | -0.45 | -0.39 | 115.2 | 116.25 | 115.2 | 26 |
| 1719260820 | 116.7 | 1.25 | 1.08 | 116.35 | 117.55 | 116.35 | 505 |
| 1719001620 | 115.45 | -1.45 | -1.24 | 115.65 | 115.8 | 114.55 | 162 |
| 1718915160 | 116.9 | 4 | 3.54 | 114.7 | 116.9 | 114.7 | 47 |
| 1718828820 | 112.9 | 0.5 | 0.44 | 113.1 | 114.35 | 112.9 | 65 |
| 1718742360 | 112.4 | -0.6 | -0.53 | 112.85 | 112.85 | 112.4 | 11 |
| 1718656020 | 113 | -0.45 | -0.40 | 112.95 | 113 | 112.2 | 34 |
| 1718396820 | 113.45 | 0.8 | 0.71 | 114.25 | 114.25 | 113.45 | 86 |
| 1718310420 | 112.65 | -0.5 | -0.44 | 112.15 | 112.65 | 111.3 | 579 |
| 1718224020 | 113.15 | -0.6 | -0.53 | 113.55 | 114.7 | 113.15 | 89 |
| 1718137620 | 113.75 | -1.25 | -1.09 | 113.9 | 114.3 | 113.45 | 57 |
| 1718051220 | 115 | 0.95 | 0.83 | 115.05 | 116.1 | 114.1 | 445 |
| 1717792020 | 114.05 | -4.95 | -4.16 | 119.75 | 120.85 | 114.05 | 258 |
| 1717705620 | 119 | 0.8 | 0.68 | 118.95 | 119 | 117.95 | 92 |
| 1717619220 | 118.2 | 1.8 | 1.55 | 116.3 | 118.2 | 116.3 | 75 |
| 1717532820 | 116.4 | -0.95 | -0.81 | 118.6 | 118.6 | 115.65 | 672 |
| 1717446420 | 117.35 | 0.4 | 0.34 | 117 | 118.5 | 117 | 199 |
| 1717187220 | 116.95 | -1.05 | -0.89 | 117.85 | 119.1 | 115.75 | 151 |
| 1717100820 | 118 | -1 | -0.84 | 119.15 | 119.15 | 118 | 169 |
| 1717014420 | 119 | -1.15 | -0.96 | 119.75 | 120.05 | 118.85 | 158 |
| 1716928020 | 120.15 | 0.2 | 0.17 | 119.5 | 120.2 | 118.6 | 247 |
| 1716841560 | 119.95 | 1.5 | 1.27 | 118.5 | 119.95 | 118.5 | 52 |
| 1716582420 | 118.45 | -0.5 | -0.42 | 118.9 | 119.95 | 118.45 | 95 |
| 1716496020 | 118.95 | -1.55 | -1.29 | 118.6 | 119.85 | 118.6 | 207 |
| 1716409620 | 120.5 | -2.95 | -2.39 | 123.8 | 123.95 | 120.5 | 269 |
| 1716323160 | 123.45 | 0.35 | 0.28 | 121.35 | 123.45 | 121.35 | 454 |
| 1716236760 | 123.1 | 1.25 | 1.03 | 123.9 | 124.55 | 123 | 345 |
| 1715977620 | 121.85 | 2.3 | 1.92 | 119.4 | 122.55 | 119.2 | 791 |
| 1715891220 | 119.55 | -1 | -0.83 | 119.5 | 120.55 | 119 | 257 |
| 1715804820 | 120.55 | 2.05 | 1.73 | 118.25 | 120.55 | 118.25 | 301 |
| 1715718420 | 118.5 | 1.8 | 1.54 | 117.3 | 118.5 | 117.3 | 125 |
| 1715631960 | 116.7 | -0.85 | -0.72 | 118.65 | 118.65 | 115.8 | 346 |
| 1715372820 | 117.55 | 2 | 1.73 | 116.85 | 119.05 | 116.45 | 420 |
| 1715286420 | 115.55 | 0.75 | 0.65 | 114.9 | 115.65 | 114.55 | 37 |
| 1715200020 | 114.8 | -0.15 | -0.13 | 115.7 | 115.7 | 114.8 | 87 |
| 1715113620 | 114.95 | -0.05 | -0.04 | 115.35 | 115.35 | 113.75 | 146 |
| 1715027220 | 115 | 1.35 | 1.19 | 113.95 | 115.95 | 113.95 | 483 |
| 1714768020 | 113.65 | 0.2 | 0.18 | 113.9 | 113.9 | 112.15 | 87 |
| 1714681560 | 113.45 | 0.9 | 0.80 | 112 | 113.7 | 110.75 | 539 |
| 1714508820 | 112.55 | -3.05 | -2.64 | 115.35 | 115.35 | 112.55 | 276 |
| 1714422420 | 115.6 | -0.4 | -0.34 | 115.05 | 116.85 | 115 | 102 |
| 1714163220 | 116 | 1.15 | 1.00 | 117.1 | 118.45 | 116 | 629 |
| 1714076820 | 114.85 | 2.8 | 2.50 | 113.75 | 115 | 112.6 | 468 |
| 1713990420 | 112.05 | 1.4 | 1.27 | 112.8 | 112.95 | 112.05 | 400 |
| 1713903960 | 110.65 | -1.45 | -1.29 | 110.85 | 110.85 | 109.25 | 750 |
| 1713817560 | 112.1 | -3.4 | -2.94 | 114.1 | 114.1 | 111.65 | 439 |
| 1713558420 | 115.5 | 1 | 0.87 | 115.05 | 115.85 | 114.6 | 676 |
| 1713472020 | 114.5 | 0.1 | 0.09 | 114.9 | 114.9 | 114.5 | 136 |
| 1713385620 | 114.4 | -0.15 | -0.13 | 113.5 | 115.45 | 113.5 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
