RGLD: Royal Gold Inc.

As of Thursday, May 8th, 2025

$ 178.72

-3.93 -2.15%

Open: 180.27
High: 183.30
Low: 178.41
Volume: 516,209
Previous Close on Wednesday, May 7th, 2025

$ 182.65

-1.88 -1.02%

Open: 180.29
High: 184.12
Low: 179.25
Volume: 644,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 180.27 183.30 178.41 178.72 515,949 -3.93 -2.15
2025-05-07 180.29 184.12 179.25 182.65 644,537 -1.88 -1.02
2025-05-06 181.78 184.77 179.68 184.53 501,246 +5.29 +2.95
2025-05-05 179.72 180.00 175.50 179.24 555,505 +2.73 +1.55
2025-05-02 180.00 180.00 175.11 176.51 517,565 -1.57 -0.88
2025-05-01 179.06 179.85 176.39 178.08 505,344 -4.63 -2.53
2025-04-30 178.64 182.86 178.62 182.71 872,677 +2.33 +1.29
2025-04-29 179.84 180.85 178.60 180.38 407,181 -0.46 -0.25
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 184.77
On 2025-05-06		 175.11
On 2025-05-02		 0.64 0.36 184.77
On 2025-05-06		 178.41
On 2025-05-08		 -3.44 180.33
10D 184.77
On 2025-05-06		 175.11
On 2025-05-02		 -4.88 -2.66 182.86
On 2025-04-30		 175.11
On 2025-05-02		 -4.24 180.25
20D 191.78
On 2025-04-21		 165.60
On 2025-04-10		 14.18 8.62 191.78
On 2025-04-21		 173.26
On 2025-04-23		 -9.65 181.13
WTD 184.77
On 2025-05-06		 175.50
On 2025-05-05		 2.21 1.25 184.77
On 2025-05-06		 178.41
On 2025-05-08		 -3.44 181.29
MTD 184.77
On 2025-05-06		 175.11
On 2025-05-02		 -3.99 -2.18 184.77
On 2025-05-06		 178.41
On 2025-05-08		 -3.44 179.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
RGLD

Royal Gold Inc.

178.72 -3.93 -2.15 516,209