Royal Gold Inc (NQ: RGLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.44	33.26	31.99	32.46	1,286,890	+0.05(+0.15%)
Jan 30, 2006	32.26	32.71	31.87	32.41	596,451	+0.43(+1.35%)
Jan 27, 2006	32.01	32.76	31.60	31.97	695,422	+0.04(+0.13%)
Jan 26, 2006	30.79	31.94	30.59	31.93	591,568	+0.79(+2.54%)
Jan 25, 2006	31.57	31.88	30.77	31.14	1,032,355	+0.60(+1.96%)
Jan 24, 2006	30.81	31.32	29.75	30.54	1,178,396	-0.27(-0.86%)
Jan 23, 2006	32.12	32.22	29.61	30.81	2,786,551	-1.69(-5.19%)
Jan 20, 2006	33.48	34.64	32.06	32.50	1,762,136	-0.27(-0.84%)
Jan 19, 2006	31.53	32.93	31.48	32.77	848,835	+1.87(+6.05%)
Jan 18, 2006	32.13	32.41	30.69	30.90	1,465,412	-1.80(-5.51%)
Jan 17, 2006	32.66	33.42	32.46	32.71	931,984	+0.14(+0.43%)
Jan 13, 2006	31.43	33.06	31.10	32.57	1,005,211	+1.26(+4.01%)
Jan 12, 2006	31.89	31.96	31.29	31.31	853,182	-0.67(-2.08%)
Jan 11, 2006	31.65	32.37	31.65	31.97	768,434	+0.25(+0.79%)
Jan 10, 2006	31.56	32.02	30.65	31.73	957,173	-0.14(-0.44%)
Jan 09, 2006	31.43	32.93	31.24	31.87	1,098,180	+0.28(+0.90%)
Jan 06, 2006	30.94	31.82	30.81	31.58	915,318	+1.38(+4.57%)
Jan 05, 2006	30.10	30.49	29.79	30.20	898,635	-0.52(-1.68%)
Jan 04, 2006	30.59	30.83	29.98	30.72	896,868	+0.05(+0.16%)
Jan 03, 2006	29.31	30.88	29.26	30.67	1,169,087	+1.79(+6.19%)
Dec 30, 2005	29.14	29.42	28.31	28.88	619,744	-0.33(-1.14%)
Dec 29, 2005	29.50	29.50	28.81	29.21	1,046,946	-0.44(-1.49%)
Dec 28, 2005	28.58	29.68	28.32	29.65	966,098	+1.60(+5.72%)
Dec 27, 2005	28.27	28.89	27.88	28.05	785,721	+0.11(+0.39%)
Dec 23, 2005	27.33	28.57	27.20	27.94	869,999	+0.34(+1.24%)
Dec 22, 2005	26.15	27.79	26.11	27.60	1,639,450	+1.55(+5.97%)
Dec 21, 2005	24.89	26.10	24.82	26.05	955,502	+1.25(+5.03%)
Dec 20, 2005	25.41	25.66	24.66	24.80	748,208	-0.62(-2.42%)
Dec 19, 2005	25.82	25.97	25.06	25.41	633,400	-0.19(-0.75%)
Dec 16, 2005	25.85	25.99	25.38	25.60	776,276	-0.07(-0.26%)
Dec 15, 2005	24.62	26.14	24.62	25.67	1,065,148	+1.00(+4.04%)
Dec 14, 2005	24.53	25.26	24.30	24.67	660,732	-0.30(-1.20%)
Dec 13, 2005	24.47	25.31	24.35	24.97	1,400,638	+0.02(+0.10%)
Dec 12, 2005	25.72	26.07	24.58	24.95	2,121,531	-0.07(-0.27%)
Dec 09, 2005	25.45	26.19	24.86	25.01	1,931,380	-0.22(-0.89%)
Dec 08, 2005	24.62	25.35	24.45	25.24	1,244,707	+0.71(+2.88%)
Dec 07, 2005	24.21	24.71	23.86	24.53	1,204,381	+0.64(+2.68%)
Dec 06, 2005	22.86	24.02	22.58	23.89	994,421	+0.80(+3.46%)
Dec 05, 2005	22.68	23.24	22.47	23.09	929,589	+0.54(+2.40%)
Dec 02, 2005	22.76	23.11	22.18	22.55	786,438	-0.25(-1.09%)
Dec 01, 2005	21.86	22.84	21.86	22.80	811,426	+1.16(+5.38%)
Nov 30, 2005	21.92	22.24	21.38	21.64	731,671	-0.79(-3.52%)
Nov 29, 2005	22.44	22.54	22.11	22.43	557,380	+0.02(+0.07%)
Nov 28, 2005	22.53	22.78	22.25	22.41	758,376	-0.11(-0.48%)
Nov 25, 2005	22.20	22.62	22.15	22.52	347,286	+0.43(+1.96%)
Nov 23, 2005	21.70	22.24	21.46	22.09	520,062	-0.12(-0.52%)
Nov 22, 2005	22.41	22.60	21.62	22.20	712,645	-0.04(-0.19%)
Nov 21, 2005	21.95	22.30	21.41	22.25	757,005	+0.97(+4.57%)
Nov 18, 2005	21.79	21.79	20.91	21.27	726,685	-0.22(-1.01%)
Nov 17, 2005	21.00	21.80	20.89	21.49	1,535,185	+0.85(+4.11%)
Nov 16, 2005	19.35	20.68	19.23	20.64	1,141,420	+1.83(+9.73%)
Nov 15, 2005	19.31	19.51	18.79	18.81	421,247	-0.48(-2.50%)
Nov 14, 2005	19.61	19.68	19.13	19.29	356,490	-0.29(-1.49%)
Nov 11, 2005	19.18	19.69	18.89	19.58	329,107	+0.52(+2.75%)
Nov 10, 2005	19.66	19.76	18.81	19.06	678,500	-0.57(-2.92%)
Nov 09, 2005	18.67	19.67	18.57	19.63	758,193	+1.16(+6.26%)
Nov 08, 2005	18.80	18.84	18.39	18.48	351,870	-0.14(-0.76%)
Nov 07, 2005	19.09	19.09	18.31	18.62	545,667	-0.37(-1.97%)
Nov 04, 2005	19.78	19.87	18.75	18.99	620,572	-0.52(-2.64%)
Nov 03, 2005	19.86	20.14	19.28	19.51	522,762	-0.18(-0.93%)
Nov 02, 2005	18.70	19.77	18.70	19.69	474,527	+1.03(+5.53%)