The closing price for Royal Gold (RGLD) in 2004 was $14.48, on December 31, 2004. It was down 12.4% for the year. The latest price is $182.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $14.45 | $14.75 | $14.44 | $14.48 | 97,634 |
December 30 2004 | $14.14 | $14.86 | $14.10 | $14.49 | 277,962 |
December 29 2004 | $13.91 | $14.37 | $13.91 | $14.29 | 299,468 |
December 28 2004 | $14.44 | $14.44 | $14.00 | $14.20 | 289,974 |
December 27 2004 | $14.14 | $14.48 | $13.99 | $14.29 | 197,439 |
December 23 2004 | $13.71 | $14.13 | $13.66 | $13.89 | 146,803 |
December 22 2004 | $13.65 | $13.75 | $13.56 | $13.71 | 125,266 |
December 21 2004 | $13.49 | $13.72 | $13.17 | $13.56 | 162,741 |
December 20 2004 | $13.33 | $13.48 | $13.30 | $13.34 | 179,939 |
December 17 2004 | $13.33 | $13.60 | $13.18 | $13.22 | 219,038 |
December 16 2004 | $13.64 | $13.72 | $13.16 | $13.33 | 240,841 |
December 15 2004 | $13.52 | $13.92 | $13.52 | $13.68 | 188,730 |
December 14 2004 | $13.69 | $13.69 | $13.21 | $13.55 | 275,223 |
December 13 2004 | $13.55 | $13.79 | $13.41 | $13.60 | 101,495 |
December 10 2004 | $13.50 | $13.84 | $13.48 | $13.60 | 134,328 |
December 09 2004 | $13.22 | $13.68 | $13.22 | $13.64 | 278,731 |
December 08 2004 | $13.45 | $13.65 | $13.19 | $13.49 | 374,162 |
December 07 2004 | $14.45 | $14.45 | $13.75 | $13.76 | 188,084 |
December 06 2004 | $13.74 | $14.34 | $13.68 | $14.11 | 638,122 |
December 03 2004 | $13.57 | $14.25 | $13.51 | $13.88 | 243,278 |
December 02 2004 | $14.18 | $14.37 | $13.50 | $13.75 | 301,879 |
December 01 2004 | $14.14 | $14.45 | $13.98 | $14.18 | 312,449 |
November 30 2004 | $14.66 | $14.66 | $13.69 | $14.06 | 580,110 |
November 29 2004 | $14.48 | $14.81 | $14.45 | $14.61 | 162,000 |
November 26 2004 | $14.30 | $14.68 | $14.30 | $14.56 | 140,957 |
Daily pricing data for Royal Gold dates back to 11/5/1984, and may be incomplete.
