The Royal Mint Physical Gold E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Apr 2020 |
USD |
17.15 |
17.15 |
17.0912 |
17.0912 |
17.0912 |
+0.03 (+0.18%)
|
40,478 |
| 28 Apr 2020 |
USD |
17.13 |
17.13 |
17.0613 |
17.0613 |
17.0613 |
-0.081 (-0.47%)
|
31,604 |
| 27 Apr 2020 |
USD |
17.1925 |
17.1925 |
17.1425 |
17.1425 |
17.1425 |
-0.04 (-0.23%)
|
616 |
| 24 Apr 2020 |
USD |
17.39 |
17.4625 |
17.1825 |
17.1825 |
17.1825 |
-0.196 (-1.13%)
|
33,962 |
| 23 Apr 2020 |
USD |
17.36 |
17.3788 |
17.345 |
17.3788 |
17.3788 |
+0.177 (+1.03%)
|
710,120 |
| 22 Apr 2020 |
USD |
17.1075 |
17.2525 |
17.1075 |
17.2013 |
17.2013 |
+0.305 (+1.81%)
|
1,513,743 |
| 21 Apr 2020 |
USD |
16.94 |
16.94 |
16.865 |
16.8962 |
16.8962 |
-0.163 (-0.95%)
|
7,461 |
| 20 Apr 2020 |
USD |
16.7475 |
17.0587 |
16.7475 |
17.0587 |
17.0587 |
-0.03 (-0.18%)
|
992 |
| 17 Apr 2020 |
USD |
17.005 |
17.0888 |
16.9225 |
17.0888 |
17.0888 |
-0.237 (-1.37%)
|
1,503,761 |
| 16 Apr 2020 |
USD |
17.38 |
17.38 |
17.3263 |
17.3263 |
17.3263 |
+0.076 (+0.44%)
|
3,392 |
| 15 Apr 2020 |
USD |
17.1925 |
17.28 |
17.1925 |
17.25 |
17.25 |
-0.164 (-0.94%)
|
15,854 |
| 14 Apr 2020 |
USD |
17.3 |
17.535 |
17.2675 |
17.4138 |
17.4138 |
+0.564 (+3.35%)
|
32,914 |
| 9 Apr 2020 |
USD |
16.9025 |
16.9025 |
16.85 |
16.85 |
16.85 |
+0.291 (+1.76%)
|
142,996 |
| 8 Apr 2020 |
USD |
16.56 |
16.595 |
16.5587 |
16.5587 |
16.5587 |
-0.083 (-0.50%)
|
1,216 |
| 7 Apr 2020 |
USD |
16.5675 |
16.6412 |
16.565 |
16.6412 |
16.6412 |
+0.11 (+0.67%)
|
5,935 |
| 6 Apr 2020 |
USD |
16.3775 |
16.5575 |
16.3775 |
16.5312 |
16.5312 |
+0.334 (+2.06%)
|
8,176 |
| 3 Apr 2020 |
USD |
16.18 |
16.1975 |
16.18 |
16.1975 |
16.1975 |
+0.043 (+0.26%)
|
3,623 |
| 2 Apr 2020 |
USD |
16.1525 |
16.155 |
16.1525 |
16.155 |
16.155 |
+0.24 (+1.51%)
|
7,366 |
| 1 Apr 2020 |
USD |
15.915 |
15.915 |
15.915 |
15.915 |
15.915 |
-0.246 (-1.52%)
|
0 |
| 31 Mar 2020 |
USD |
16.185 |
16.19 |
16.1225 |
16.1612 |
16.1612 |
-0.077 (-0.48%)
|
21,534 |
| 30 Mar 2020 |
USD |
16.27 |
16.27 |
16.2387 |
16.2387 |
16.2387 |
-0.064 (-0.39%)
|
2,813 |
| 27 Mar 2020 |
USD |
16.3075 |
16.3075 |
16.2925 |
16.3025 |
16.3025 |
-0.05 (-0.31%)
|
5,908 |
| 26 Mar 2020 |
USD |
16.33 |
16.3525 |
16.32 |
16.3525 |
16.3525 |
+0.149 (+0.92%)
|
2,766 |
| 25 Mar 2020 |
USD |
16.35 |
16.35 |
16.2037 |
16.2037 |
16.2037 |
-0.124 (-0.76%)
|
12,937 |
| 24 Mar 2020 |
USD |
15.9375 |
16.3275 |
15.9375 |
16.3275 |
16.3275 |
+0.85 (+5.49%)
|
31,816 |
| 23 Mar 2020 |
USD |
14.9525 |
15.495 |
14.9475 |
15.4775 |
15.4775 |
+0.591 (+3.97%)
|
16,790 |
| 20 Mar 2020 |
USD |
14.97 |
14.97 |
14.8863 |
14.8863 |
14.8863 |
+0.117 (+0.80%)
|
3,484 |
| 19 Mar 2020 |
USD |
14.9425 |
14.9425 |
14.635 |
14.7688 |
14.7688 |
-0.112 (-0.76%)
|
7,811 |
| 18 Mar 2020 |
USD |
14.8812 |
14.8812 |
14.8812 |
14.8812 |
14.8812 |
-0.439 (-2.86%)
|
0 |
| 17 Mar 2020 |
USD |
15.5025 |
15.5025 |
15.32 |
15.32 |
15.32 |
+0.256 (+1.70%)
|
22,940 |
