STOCKS OPEN MIXED AS TECH SOARS; DOW PULLS BACK

Shares of Meta Platforms surge after company results that topped revenue expectations

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

127.28

-3.29

(-2.52%)

As of 10:27AM EST. Market open.

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	130.76	131.25	126.77	127.28	127.28	57,041
Feb 01, 2023	126.50	131.43	126.39	130.57	130.57	453,300
Jan 31, 2023	126.89	127.65	125.62	127.03	127.03	1,094,900
Jan 30, 2023	127.94	128.84	127.52	127.85	127.85	350,000
Jan 27, 2023	129.20	129.23	127.61	128.16	128.16	238,700
Jan 26, 2023	131.23	131.60	128.13	129.72	129.72	391,700
Jan 25, 2023	127.50	131.89	127.50	131.43	131.43	459,600
Jan 24, 2023	125.04	128.60	125.04	128.31	128.31	314,700
Jan 23, 2023	125.21	126.62	124.20	126.34	126.34	306,500
Jan 20, 2023	123.97	126.28	123.61	126.07	126.07	264,000
Jan 19, 2023	123.14	125.73	122.43	125.11	125.11	396,700
Jan 18, 2023	125.26	126.43	122.44	122.59	122.59	301,200
Jan 17, 2023	127.92	127.94	123.63	123.86	123.86	635,500
Jan 13, 2023	127.04	129.22	127.01	128.65	128.65	436,900
Jan 12, 2023	126.00	127.84	124.26	126.78	126.78	338,300
Jan 11, 2023	124.89	125.12	122.51	124.43	124.43	399,400
Jan 10, 2023	122.40	124.77	121.76	124.73	124.73	397,500
Jan 09, 2023	125.79	125.80	122.21	122.41	122.41	543,100
Jan 06, 2023	123.02	126.48	122.30	124.79	124.79	623,800
Jan 05, 2023	117.42	120.62	116.76	120.53	120.53	358,200
Jan 05, 2023	0.375 Dividend
Jan 04, 2023	118.77	120.97	118.77	119.22	118.85	682,100
Jan 03, 2023	114.29	116.98	114.29	116.83	116.46	584,500
Dec 30, 2022	112.65	112.95	111.50	112.72	112.37	302,900
Dec 29, 2022	112.87	113.41	111.98	112.25	111.90	368,400
Dec 28, 2022	113.53	114.06	111.21	111.50	111.15	321,900
Dec 27, 2022	113.34	115.89	113.00	114.41	114.05	340,000
Dec 23, 2022	112.49	113.70	110.91	112.84	112.49	340,600
Dec 22, 2022	111.15	111.85	109.73	111.79	111.44	443,700
Dec 21, 2022	111.09	112.70	110.66	111.98	111.63	470,900
Dec 20, 2022	109.00	111.76	108.65	110.39	110.04	529,100
Dec 19, 2022	107.93	108.28	105.78	106.53	106.19	424,100
Dec 16, 2022	106.44	108.28	106.35	107.40	107.06	1,812,600
Dec 15, 2022	108.84	109.73	106.58	106.95	106.61	526,900
Dec 14, 2022	112.27	113.16	110.32	111.56	111.21	548,300
Dec 13, 2022	112.78	113.73	110.68	112.44	112.09	520,600
Dec 12, 2022	109.18	109.63	106.76	108.99	108.65	561,000
Dec 09, 2022	112.80	113.63	110.40	110.55	110.20	328,700
Dec 08, 2022	112.53	113.13	111.35	111.99	111.64	311,400
Dec 07, 2022	112.05	113.13	110.66	111.60	111.25	341,700
Dec 06, 2022	111.86	112.49	110.23	110.67	110.32	388,400
Dec 05, 2022	112.64	112.64	110.04	110.47	110.12	378,000
Dec 02, 2022	112.07	114.63	111.81	113.72	113.36	381,500
Dec 01, 2022	114.61	116.04	112.54	114.00	113.64	603,900
Nov 30, 2022	109.90	112.74	108.44	112.33	111.98	660,300
Nov 29, 2022	106.67	109.04	106.50	108.73	108.39	933,300
Nov 28, 2022	108.01	108.34	105.08	105.21	104.88	275,900
Nov 25, 2022	109.34	109.70	107.92	108.52	108.18	136,100
Nov 23, 2022	108.96	110.71	107.66	110.10	109.75	284,100
Nov 22, 2022	105.91	110.12	105.84	109.48	109.14	408,100
Nov 21, 2022	104.34	105.12	103.63	104.99	104.66	217,100
Nov 18, 2022	101.64	104.47	101.64	104.40	104.07	221,400
Nov 17, 2022	103.29	104.16	101.93	102.95	102.63	279,000
Nov 16, 2022	105.65	106.73	104.93	105.71	105.38	276,600
Nov 15, 2022	107.56	107.99	104.61	105.65	105.32	347,800
Nov 14, 2022	104.76	106.80	103.02	106.48	106.15	377,000
Nov 11, 2022	105.53	106.33	103.07	105.10	104.77	317,700
Nov 10, 2022	104.59	106.64	104.40	105.03	104.70	535,200
Nov 09, 2022	101.00	102.26	99.83	100.67	100.35	493,900
Nov 08, 2022	95.88	102.42	95.65	101.43	101.11	556,300
Nov 07, 2022	95.69	97.27	95.37	95.86	95.56	495,300
Nov 04, 2022	90.40	96.02	90.40	95.68	95.38	869,100
Nov 03, 2022	89.65	89.81	86.75	87.57	87.29	967,500
Nov 02, 2022	97.85	98.15	91.93	92.07	91.78	651,300
Nov 01, 2022	96.81	97.44	95.64	97.13	96.82	480,000
Oct 31, 2022	95.77	96.49	94.46	94.96	94.66	600,700
Oct 28, 2022	96.00	96.75	95.24	96.65	96.35	245,300
Oct 27, 2022	98.49	98.89	96.95	97.06	96.75	304,600
Oct 26, 2022	97.26	99.92	97.03	98.45	98.14	406,200
Oct 25, 2022	94.85	96.43	94.62	96.36	96.06	294,500
Oct 24, 2022	94.26	94.91	93.22	94.43	94.13	294,000
Oct 21, 2022	92.48	95.94	91.57	95.30	95.00	483,500
Oct 20, 2022	91.13	93.29	90.45	91.58	91.29	342,200
Oct 19, 2022	91.17	91.71	90.00	90.80	90.51	482,800
Oct 18, 2022	92.87	93.58	92.25	93.48	93.19	407,900
Oct 17, 2022	91.48	93.76	91.27	91.67	91.38	471,900
Oct 14, 2022	91.85	91.89	89.07	89.53	89.25	382,300
Oct 13, 2022	91.11	93.62	87.68	92.59	92.30	503,700
Oct 12, 2022	94.82	96.00	93.42	94.32	94.02	316,500
Oct 11, 2022	93.79	96.78	93.11	94.79	94.49	462,500
Oct 10, 2022	93.25	95.21	92.56	93.79	93.49	334,000
Oct 07, 2022	97.99	98.33	93.71	93.88	93.58	578,800
Oct 06, 2022	96.76	99.66	96.76	99.43	99.12	435,700
Oct 06, 2022	0.35 Dividend
Oct 05, 2022	97.19	97.73	95.69	97.49	96.83	328,100
Oct 04, 2022	97.88	99.77	97.59	99.11	98.44	419,800
Oct 03, 2022	95.31	97.94	94.20	96.46	95.81	645,200
Sept 30, 2022	92.40	95.30	92.29	93.82	93.19	545,600
Sept 29, 2022	92.30	93.79	91.66	92.92	92.30	592,300
Sept 28, 2022	88.20	93.00	88.20	92.84	92.22	682,500
Sept 27, 2022	87.56	88.29	86.15	86.66	86.08	412,700
Sept 26, 2022	87.45	88.43	84.54	86.46	85.88	529,300
Sept 23, 2022	89.87	89.95	87.06	88.20	87.61	512,300
Sept 22, 2022	92.94	93.77	91.22	91.88	91.26	310,500
Sept 21, 2022	93.43	94.61	91.73	92.38	91.76	393,600
Sept 20, 2022	92.41	93.30	91.15	92.64	92.02	367,400
Sept 19, 2022	92.20	94.18	91.80	93.72	93.09	397,500
Sept 16, 2022	91.34	94.72	90.37	93.26	92.63	891,500
Sept 15, 2022	92.89	93.56	90.69	91.71	91.09	643,900
Sept 14, 2022	93.57	94.88	92.99	93.59	92.96	382,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.60+16.55(+0.08%)

S&P 5004,159.47+40.26(+0.98%)

DOW33,913.59-179.37(-0.53%)

CAD/USD0.7501-0.0026(-0.34%)

CRUDE OIL75.21-1.20(-1.57%)

BTC-CAD31,568.34+656.90(+2.13%)

STOCKS OPEN MIXED AS TECH SOARS; DOW PULLS BACK

Royal Gold, Inc. (RGLD)

S&P/TSX
20,767.60
+16.55(+0.08%)

S&P 500
4,159.47
+40.26(+0.98%)

DOW
33,913.59
-179.37(-0.53%)

CAD/USD
0.7501
-0.0026(-0.34%)

CRUDE OIL
75.21
-1.20(-1.57%)

BTC-CAD
31,568.34
+656.90(+2.13%)