RGLD(RGLD)
RGLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $221.00 | $221.00 | $216.90 | $220.29 | 400,939 |
| 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 |
| 5/13/2026 | $243.78 | $246.09 | $240.50 | $244.99 | 752,733 |
| 5/12/2026 | $240.52 | $247.19 | $238.69 | $245.35 | 635,634 |
| 5/11/2026 | $240.63 | $246.88 | $240.45 | $245.13 | 672,100 |
| 5/8/2026 | $236.58 | $239.65 | $235.00 | $238.91 | 856,432 |
| 5/7/2026 | $247.00 | $248.35 | $232.25 | $232.68 | 1.30M |
| 5/6/2026 | $236.54 | $237.90 | $232.96 | $236.88 | 1.36M |
| 5/5/2026 | $231.14 | $232.66 | $225.61 | $225.90 | 777,750 |
| 5/4/2026 | $228.95 | $232.26 | $227.41 | $228.42 | 583,467 |
| 5/1/2026 | $231.54 | $235.00 | $228.99 | $230.59 | 720,963 |
| 4/30/2026 | $235.29 | $237.16 | $232.51 | $233.38 | 662,799 |
| 4/29/2026 | $233.63 | $233.89 | $229.26 | $231.02 | 886,957 |
| 4/28/2026 | $243.16 | $243.16 | $233.89 | $236.92 | 810,300 |
| 4/27/2026 | $251.00 | $251.86 | $245.78 | $246.06 | 556,501 |
| 4/24/2026 | $253.38 | $253.97 | $249.21 | $252.36 | 1.05M |
| 4/23/2026 | $249.74 | $253.72 | $245.37 | $251.25 | 597,065 |
| 4/22/2026 | $258.26 | $259.45 | $249.69 | $251.54 | 997,371 |
| 4/21/2026 | $263.76 | $264.77 | $252.63 | $252.91 | 707,301 |
| 4/20/2026 | $267.01 | $267.01 | $262.14 | $264.59 | 476,656 |
| 4/17/2026 | $265.84 | $275.50 | $264.52 | $268.12 | 829,353 |
| 4/16/2026 | $270.53 | $271.65 | $260.58 | $262.13 | 968,609 |
| 4/15/2026 | $274.48 | $276.99 | $269.78 | $270.00 | 888,661 |
| 4/14/2026 | $267.93 | $271.84 | $265.55 | $271.52 | 812,217 |
| 4/13/2026 | $264.84 | $267.54 | $263.19 | $264.47 | 500,783 |
| 4/10/2026 | $267.51 | $270.00 | $264.84 | $266.82 | 613,763 |
| 4/9/2026 | $268.66 | $273.00 | $264.89 | $265.43 | 679,931 |
| 4/8/2026 | $274.06 | $276.03 | $266.00 | $268.17 | 801,400 |
| 4/7/2026 | $260.31 | $262.43 | $256.33 | $260.84 | 543,600 |
| 4/6/2026 | $262.33 | $263.75 | $257.40 | $260.58 | 674,844 |
| 4/2/2026 | $253.32 | $264.18 | $252.00 | $262.63 | 939,233 |
| 4/1/2026 | $260.00 | $268.66 | $258.00 | $264.35 | 1.48M |
| 3/31/2026 | $243.00 | $255.10 | $242.70 | $254.49 | 1.20M |
| 3/30/2026 | $240.42 | $241.96 | $236.64 | $238.76 | 1.57M |
| 3/27/2026 | $230.69 | $237.76 | $229.11 | $237.54 | 1.05M |
| 3/26/2026 | $223.22 | $237.33 | $223.22 | $230.69 | 1.59M |
| 3/25/2026 | $235.00 | $236.60 | $228.83 | $232.99 | 1.34M |
| 3/24/2026 | $218.99 | $227.45 | $217.00 | $227.38 | 1.47M |
| 3/23/2026 | $219.88 | $226.57 | $219.00 | $222.84 | 1.51M |
| 3/20/2026 | $225.20 | $226.00 | $213.76 | $215.21 | 5.88M |
| 3/19/2026 | $227.13 | $228.60 | $220.44 | $225.07 | 2.06M |
| 3/18/2026 | $247.50 | $249.75 | $240.72 | $242.52 | 1.26M |
| 3/17/2026 | $254.82 | $259.74 | $252.50 | $255.82 | 1.18M |
| 3/16/2026 | $255.44 | $257.87 | $246.33 | $250.27 | 1.55M |
| 3/13/2026 | $269.83 | $271.79 | $257.96 | $259.11 | 1.00M |
| 3/12/2026 | $274.07 | $276.93 | $269.43 | $269.83 | 745,567 |
| 3/11/2026 | $275.02 | $279.40 | $270.31 | $275.84 | 590,950 |
| 3/10/2026 | $285.25 | $288.00 | $280.81 | $281.69 | 724,827 |
| 3/9/2026 | $271.39 | $282.49 | $264.14 | $281.86 | 783,900 |
| 3/6/2026 | $270.15 | $281.54 | $267.98 | $279.84 | 715,959 |
| 3/5/2026 | $279.01 | $280.51 | $267.28 | $276.47 | 747,406 |
| 3/4/2026 | $285.75 | $288.00 | $279.45 | $281.20 | 902,058 |
| 3/3/2026 | $291.00 | $291.42 | $275.52 | $280.99 | 1.36M |
| 3/2/2026 | $300.00 | $304.70 | $293.02 | $304.29 | 882,668 |
| 2/27/2026 | $294.38 | $300.50 | $293.10 | $299.79 | 963,900 |
| 2/26/2026 | $285.75 | $294.68 | $282.00 | $294.38 | 596,339 |
| 2/25/2026 | $291.66 | $292.23 | $286.00 | $287.44 | 809,134 |
| 2/24/2026 | $282.24 | $292.24 | $281.10 | $288.04 | 928,300 |
| 2/23/2026 | $287.00 | $294.50 | $283.45 | $285.21 | 848,367 |