RGLD: Royal Gold Inc.

As of Friday, December 5th, 2025

$ 201.66

-1.45 -0.71%

Open: 204.13
High: 207.66
Low: 201.30
Volume: 550,485
Previous Close on Thursday, December 4th, 2025

$ 203.11

+2.47 +1.23%

Open: 197.91
High: 203.36
Low: 196.00
Volume: 592,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 204.13 207.66 201.30 201.66 550,485 -1.45 -0.71
2025-12-04 197.91 203.36 196.00 203.11 592,941 +2.47 +1.23
2025-12-03 201.51 202.88 199.27 200.64 591,079 +0.45 +0.22
2025-12-02 199.53 200.92 195.25 200.19 596,925 -1.06 -0.53
2025-12-01 204.41 205.69 199.33 201.25 707,345 -2.59 -1.27
2025-11-28 201.30 203.96 201.30 203.84 522,409 +2.79 +1.39
2025-11-26 194.81 201.64 194.69 201.05 738,598 +8.67 +4.51
2025-11-25 190.88 193.44 190.00 192.38 684,308 +1.51 +0.79
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 207.66
On 2025-12-05		 195.25
On 2025-12-02		 -2.18 -1.07 205.69
On 2025-12-01		 195.25
On 2025-12-02		 -5.08 201.37
10D 207.66
On 2025-12-05		 182.90
On 2025-11-21		 17.87 9.72 205.69
On 2025-12-01		 195.25
On 2025-12-02		 -5.08 197.96
20D 207.66
On 2025-12-05		 170.89
On 2025-11-07		 31.99 18.85 195.00
On 2025-11-13		 181.01
On 2025-11-14		 -7.17 191.91
WTD 207.66
On 2025-12-05		 195.25
On 2025-12-02		 -2.18 -1.07 205.69
On 2025-12-01		 195.25
On 2025-12-02		 -5.08 201.37
MTD 207.66
On 2025-12-05		 195.25
On 2025-12-02		 -2.18 -1.07 205.69
On 2025-12-01		 195.25
On 2025-12-02		 -5.08 201.37
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

201.66 -1.45 -0.71 550,485