RGLD(RGLD)
RGLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $232.96 | $235.59 | $231.55 | $233.51 | 831,846 |
| 8/10/2026 | $228.54 | $235.14 | $227.99 | $234.13 | 772,806 |
| 8/7/2026 | $228.58 | $230.81 | $227.34 | $229.92 | 849,201 |
| 8/6/2026 | $215.09 | $219.30 | $213.04 | $218.11 | 801,643 |
| 8/5/2026 | $214.50 | $217.50 | $212.94 | $215.09 | 987,183 |
| 8/4/2026 | $206.21 | $207.72 | $203.64 | $206.03 | 866,960 |
| 8/3/2026 | $198.54 | $202.29 | $197.27 | $202.04 | 607,816 |
| 7/31/2026 | $199.84 | $201.01 | $194.78 | $198.35 | 854,635 |
| 7/30/2026 | $198.00 | $203.88 | $198.00 | $203.04 | 490,254 |
| 7/29/2026 | $196.00 | $199.75 | $191.55 | $195.48 | 1.14M |
| 7/28/2026 | $199.21 | $200.37 | $195.71 | $196.16 | 748,803 |
| 7/27/2026 | $202.72 | $203.98 | $199.47 | $201.02 | 605,001 |
| 7/24/2026 | $201.95 | $203.75 | $199.30 | $200.96 | 639,600 |
| 7/23/2026 | $197.65 | $200.30 | $196.04 | $199.64 | 584,500 |
| 7/22/2026 | $197.56 | $204.07 | $197.56 | $201.26 | 637,178 |
| 7/21/2026 | $190.37 | $194.73 | $189.63 | $194.01 | 528,150 |
| 7/20/2026 | $188.09 | $189.55 | $186.33 | $187.36 | 556,822 |
| 7/17/2026 | $189.33 | $192.38 | $188.56 | $189.17 | 628,548 |
| 7/16/2026 | $191.36 | $192.00 | $187.89 | $191.18 | 748,429 |
| 7/15/2026 | $193.51 | $195.97 | $191.28 | $193.02 | 469,817 |
| 7/14/2026 | $197.66 | $200.10 | $192.31 | $193.51 | 854,397 |
| 7/13/2026 | $194.33 | $195.00 | $191.01 | $193.47 | 847,836 |
| 7/10/2026 | $197.79 | $199.21 | $195.14 | $196.83 | 472,612 |
| 7/9/2026 | $194.45 | $199.48 | $193.01 | $198.78 | 535,859 |
| 7/8/2026 | $192.76 | $193.88 | $187.53 | $191.93 | 875,910 |
| 7/7/2026 | $201.68 | $202.42 | $194.90 | $196.61 | 773,917 |
| 7/6/2026 | $205.62 | $206.75 | $198.48 | $201.91 | 644,911 |
| 7/2/2026 | $203.05 | $206.18 | $200.76 | $204.13 | 733,822 |
| 7/1/2026 | $200.97 | $205.13 | $198.54 | $198.79 | 825,502 |
| 6/30/2026 | $201.43 | $203.05 | $197.45 | $199.61 | 712,641 |
| 6/29/2026 | $204.59 | $207.00 | $200.56 | $202.12 | 529,938 |
| 6/26/2026 | $205.31 | $210.99 | $205.00 | $207.95 | 793,921 |
| 6/25/2026 | $206.63 | $207.00 | $201.11 | $204.62 | 634,628 |
| 6/24/2026 | $200.25 | $205.88 | $199.93 | $202.24 | 864,341 |
| 6/23/2026 | $208.61 | $212.74 | $206.19 | $206.61 | 581,806 |
| 6/22/2026 | $210.06 | $215.99 | $210.00 | $214.65 | 784,700 |
| 6/18/2026 | $217.70 | $223.20 | $212.84 | $214.82 | 1.63M |
| 6/17/2026 | $219.37 | $227.79 | $217.27 | $218.42 | 1.31M |
| 6/16/2026 | $217.16 | $222.07 | $215.28 | $221.53 | 693,363 |
| 6/15/2026 | $218.81 | $220.04 | $214.32 | $215.52 | 1.04M |
| 6/12/2026 | $206.90 | $208.76 | $203.77 | $207.57 | 723,615 |
| 6/11/2026 | $196.82 | $205.25 | $195.76 | $204.57 | 796,033 |
| 6/10/2026 | $200.41 | $204.99 | $196.81 | $197.07 | 969,305 |
| 6/9/2026 | $207.80 | $208.80 | $200.16 | $204.79 | 734,719 |
| 6/8/2026 | $206.50 | $209.28 | $205.05 | $205.70 | 626,729 |
| 6/5/2026 | $216.07 | $216.59 | $205.55 | $206.07 | 755,833 |
| 6/4/2026 | $220.00 | $224.00 | $219.09 | $220.17 | 399,037 |
| 6/3/2026 | $216.79 | $220.05 | $216.00 | $216.79 | 618,404 |
| 6/2/2026 | $218.23 | $219.80 | $213.72 | $219.58 | 661,106 |
| 6/1/2026 | $218.75 | $220.59 | $214.02 | $217.86 | 533,588 |
| 5/29/2026 | $222.96 | $228.15 | $221.66 | $224.48 | 669,425 |
| 5/28/2026 | $216.30 | $223.81 | $213.50 | $222.68 | 651,103 |
| 5/27/2026 | $222.09 | $224.78 | $218.16 | $218.33 | 631,105 |
| 5/26/2026 | $224.65 | $227.36 | $222.80 | $225.95 | 677,682 |
| 5/22/2026 | $221.00 | $221.86 | $216.90 | $220.29 | 410,909 |
| 5/21/2026 | $219.14 | $224.82 | $217.85 | $222.33 | 428,005 |
| 5/20/2026 | $220.80 | $223.99 | $216.93 | $223.09 | 617,652 |
| 5/19/2026 | $223.51 | $223.52 | $217.83 | $218.93 | 708,245 |
| 5/18/2026 | $229.00 | $232.84 | $224.40 | $226.23 | 645,661 |
| 5/15/2026 | $234.05 | $234.05 | $227.01 | $228.32 | 874,484 |
| 5/14/2026 | $244.85 | $244.99 | $240.14 | $240.57 | 559,330 |