RGLD: Royal Gold Inc.

As of Friday, September 22nd, 2023

$ 112.31

-1.10 -0.97%

Open: 113.99
High: 115.00
Low: 112.22
Volume: 263,932
Previous Close on Thursday, September 21st, 2023

$ 113.41

-2.05 -1.78%

Open: 113.58
High: 114.91
Low: 112.84
Volume: 417,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 113.99 115.00 112.22 112.31 263,932 -1.10 -0.97
2023-09-21 113.58 114.91 112.84 113.41 417,184 -2.05 -1.78
2023-09-20 113.98 116.32 113.98 115.46 266,844 +1.42 +1.25
2023-09-19 114.26 114.50 113.09 114.04 334,116 +0.19 +0.17
2023-09-18 113.12 113.99 111.89 113.85 280,857 +1.28 +1.14
2023-09-15 111.21 113.12 111.21 112.57 865,814 +1.95 +1.76
2023-09-14 109.61 111.81 109.23 110.62 367,033 +0.83 +0.76
2023-09-13 108.77 109.87 108.57 109.79 324,108 +0.78 +0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.32
On 2023-09-20		 111.89
On 2023-09-18		 -0.26 -0.23 116.32
On 2023-09-20		 112.22
On 2023-09-22		 -3.52 113.81
10D 116.32
On 2023-09-20		 108.19
On 2023-09-12		 3.40 3.12 116.32
On 2023-09-20		 112.22
On 2023-09-22		 -3.52 112.06
20D 116.32
On 2023-09-20		 106.60
On 2023-09-06		 1.46 1.32 114.51
On 2023-08-30		 106.60
On 2023-09-06		 -6.91 111.41
WTD 116.32
On 2023-09-20		 111.89
On 2023-09-18		 -0.26 -0.23 116.32
On 2023-09-20		 112.22
On 2023-09-22		 -3.52 113.81
MTD 116.32
On 2023-09-20		 106.60
On 2023-09-06		 0.22 0.20 113.45
On 2023-09-01		 106.60
On 2023-09-06		 -6.04 111.15
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22