Royal Gold Inc NASDAQ:RGLD Historical Prices

Below are the 8000 trading days of historical prices for RGLD.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	RGLD	Thu, Jan 19, 2023	123.14	125.09	122.43	124.79
7999	NASDAQ	RGLD	Wed, Jan 18, 2023	125.26	126.43	122.44	122.59
7998	NASDAQ	RGLD	Tue, Jan 17, 2023	127.92	127.94	123.63	123.86
7997	NASDAQ	RGLD	Fri, Jan 13, 2023	127.04	129.22	127.01	128.65
7996	NASDAQ	RGLD	Thu, Jan 12, 2023	126.00	127.84	124.26	126.78
7995	NASDAQ	RGLD	Wed, Jan 11, 2023	124.89	125.12	122.51	124.43
7994	NASDAQ	RGLD	Tue, Jan 10, 2023	122.40	124.77	121.76	124.73
7993	NASDAQ	RGLD	Mon, Jan 9, 2023	125.79	125.80	122.21	122.41
7992	NASDAQ	RGLD	Fri, Jan 6, 2023	123.02	126.48	122.30	124.79
7991	NASDAQ	RGLD	Thu, Jan 5, 2023	117.42	120.62	116.76	120.53
7990	NASDAQ	RGLD	Wed, Jan 4, 2023	118.77	120.97	118.77	119.22
7989	NASDAQ	RGLD	Tue, Jan 3, 2023	114.29	116.98	114.29	116.83
7988	NASDAQ	RGLD	Fri, Dec 30, 2022	112.65	112.95	111.50	112.72
7987	NASDAQ	RGLD	Thu, Dec 29, 2022	112.87	113.41	111.98	112.25
7986	NASDAQ	RGLD	Wed, Dec 28, 2022	113.53	114.06	111.21	111.50
7985	NASDAQ	RGLD	Tue, Dec 27, 2022	113.34	115.89	113.00	114.41
7984	NASDAQ	RGLD	Fri, Dec 23, 2022	112.49	113.70	110.91	112.84
7983	NASDAQ	RGLD	Thu, Dec 22, 2022	111.15	111.85	109.73	111.79
7982	NASDAQ	RGLD	Wed, Dec 21, 2022	111.09	112.70	110.66	111.98
7981	NASDAQ	RGLD	Tue, Dec 20, 2022	109.00	111.76	108.65	110.39
7980	NASDAQ	RGLD	Mon, Dec 19, 2022	107.93	108.28	105.78	106.53
7979	NASDAQ	RGLD	Fri, Dec 16, 2022	106.44	108.28	106.35	107.40
7978	NASDAQ	RGLD	Thu, Dec 15, 2022	108.84	109.73	106.58	106.95
7977	NASDAQ	RGLD	Wed, Dec 14, 2022	112.27	113.16	110.32	111.56
7976	NASDAQ	RGLD	Tue, Dec 13, 2022	112.78	113.73	110.68	112.44
7975	NASDAQ	RGLD	Mon, Dec 12, 2022	109.18	109.63	106.76	108.99
7974	NASDAQ	RGLD	Fri, Dec 9, 2022	112.80	113.63	110.40	110.55
7973	NASDAQ	RGLD	Thu, Dec 8, 2022	112.53	113.13	111.35	111.99
7972	NASDAQ	RGLD	Wed, Dec 7, 2022	112.05	113.13	110.66	111.60
7971	NASDAQ	RGLD	Tue, Dec 6, 2022	111.86	112.49	110.23	110.67
7970	NASDAQ	RGLD	Mon, Dec 5, 2022	112.64	112.64	110.04	110.47
7969	NASDAQ	RGLD	Fri, Dec 2, 2022	112.07	114.63	111.81	113.72
7968	NASDAQ	RGLD	Thu, Dec 1, 2022	114.61	116.04	112.54	114.00
7967	NASDAQ	RGLD	Wed, Nov 30, 2022	109.90	112.74	108.44	112.33
7966	NASDAQ	RGLD	Tue, Nov 29, 2022	106.67	109.04	106.50	108.73
7965	NASDAQ	RGLD	Mon, Nov 28, 2022	108.01	108.34	105.08	105.21
7964	NASDAQ	RGLD	Fri, Nov 25, 2022	109.34	109.70	107.92	108.52
7963	NASDAQ	RGLD	Wed, Nov 23, 2022	108.96	110.71	107.66	110.10
7962	NASDAQ	RGLD	Tue, Nov 22, 2022	105.91	110.12	105.84	109.48
7961	NASDAQ	RGLD	Mon, Nov 21, 2022	104.34	105.12	103.63	104.99
7960	NASDAQ	RGLD	Fri, Nov 18, 2022	101.64	104.47	101.64	104.40
7959	NASDAQ	RGLD	Thu, Nov 17, 2022	103.29	104.16	101.93	102.95
7958	NASDAQ	RGLD	Wed, Nov 16, 2022	105.65	106.73	104.93	105.71
7957	NASDAQ	RGLD	Tue, Nov 15, 2022	107.56	107.99	104.61	105.65
7956	NASDAQ	RGLD	Mon, Nov 14, 2022	104.76	106.80	103.02	106.48
7955	NASDAQ	RGLD	Fri, Nov 11, 2022	105.53	106.33	103.07	105.10
7954	NASDAQ	RGLD	Thu, Nov 10, 2022	104.59	106.64	104.40	105.03
7953	NASDAQ	RGLD	Wed, Nov 9, 2022	101.00	102.26	99.83	100.67
7952	NASDAQ	RGLD	Tue, Nov 8, 2022	95.88	102.42	95.65	101.43
7951	NASDAQ	RGLD	Mon, Nov 7, 2022	95.69	97.27	95.37	95.86
7950	NASDAQ	RGLD	Fri, Nov 4, 2022	90.40	96.02	90.40	95.68
7949	NASDAQ	RGLD	Thu, Nov 3, 2022	89.65	89.81	86.75	87.57
7948	NASDAQ	RGLD	Wed, Nov 2, 2022	97.85	98.15	91.93	92.07
7947	NASDAQ	RGLD	Tue, Nov 1, 2022	96.81	97.44	95.64	97.13
7946	NASDAQ	RGLD	Mon, Oct 31, 2022	95.77	96.49	94.46	94.96
7945	NASDAQ	RGLD	Fri, Oct 28, 2022	96.00	96.75	95.24	96.65
7944	NASDAQ	RGLD	Thu, Oct 27, 2022	98.49	98.89	96.95	97.06
7943	NASDAQ	RGLD	Wed, Oct 26, 2022	97.26	99.92	97.03	98.45
7942	NASDAQ	RGLD	Tue, Oct 25, 2022	94.85	96.43	94.62	96.36
7941	NASDAQ	RGLD	Mon, Oct 24, 2022	94.26	94.91	93.22	94.43
7940	NASDAQ	RGLD	Fri, Oct 21, 2022	92.48	95.94	91.57	95.30
7939	NASDAQ	RGLD	Thu, Oct 20, 2022	91.13	93.29	90.45	91.58
7938	NASDAQ	RGLD	Wed, Oct 19, 2022	91.17	91.71	90.00	90.80
7937	NASDAQ	RGLD	Tue, Oct 18, 2022	92.87	93.58	92.25	93.48
7936	NASDAQ	RGLD	Mon, Oct 17, 2022	91.48	93.76	91.27	91.67
7935	NASDAQ	RGLD	Fri, Oct 14, 2022	91.85	91.89	89.07	89.53
7934	NASDAQ	RGLD	Thu, Oct 13, 2022	91.11	93.62	87.68	92.59
7933	NASDAQ	RGLD	Wed, Oct 12, 2022	94.82	96.00	93.42	94.32
7932	NASDAQ	RGLD	Tue, Oct 11, 2022	93.79	96.78	93.11	94.79
7931	NASDAQ	RGLD	Mon, Oct 10, 2022	93.25	95.21	92.56	93.79
7930	NASDAQ	RGLD	Fri, Oct 7, 2022	97.99	98.33	93.71	93.88
7929	NASDAQ	RGLD	Thu, Oct 6, 2022	96.76	99.66	96.76	99.43
7928	NASDAQ	RGLD	Wed, Oct 5, 2022	97.19	97.73	95.69	97.49
7927	NASDAQ	RGLD	Tue, Oct 4, 2022	97.88	99.77	97.59	99.11
7926	NASDAQ	RGLD	Mon, Oct 3, 2022	95.31	97.94	94.20	96.46
7925	NASDAQ	RGLD	Fri, Sep 30, 2022	92.40	95.30	92.29	93.82
7924	NASDAQ	RGLD	Thu, Sep 29, 2022	92.30	93.79	91.66	92.92
7923	NASDAQ	RGLD	Wed, Sep 28, 2022	88.20	93.00	88.20	92.84
7922	NASDAQ	RGLD	Tue, Sep 27, 2022	87.56	88.29	86.15	86.66
7921	NASDAQ	RGLD	Mon, Sep 26, 2022	87.45	88.43	84.54	86.46
7920	NASDAQ	RGLD	Fri, Sep 23, 2022	89.87	89.95	87.06	88.20
7919	NASDAQ	RGLD	Thu, Sep 22, 2022	92.94	93.77	91.22	91.88
7918	NASDAQ	RGLD	Wed, Sep 21, 2022	93.43	94.61	91.73	92.38
7917	NASDAQ	RGLD	Tue, Sep 20, 2022	92.41	93.30	91.15	92.64
7916	NASDAQ	RGLD	Mon, Sep 19, 2022	92.20	94.18	91.80	93.72
7915	NASDAQ	RGLD	Fri, Sep 16, 2022	91.34	94.72	90.37	93.26
7914	NASDAQ	RGLD	Thu, Sep 15, 2022	92.89	93.56	90.69	91.71
7913	NASDAQ	RGLD	Wed, Sep 14, 2022	93.57	94.88	92.99	93.59
7912	NASDAQ	RGLD	Tue, Sep 13, 2022	93.29	95.22	93.00	93.37
7911	NASDAQ	RGLD	Mon, Sep 12, 2022	97.14	97.26	95.56	96.14
7910	NASDAQ	RGLD	Fri, Sep 9, 2022	95.34	96.46	94.77	96.05
7909	NASDAQ	RGLD	Thu, Sep 8, 2022	93.73	95.19	93.18	94.44
7908	NASDAQ	RGLD	Wed, Sep 7, 2022	91.26	95.04	91.16	94.26
7907	NASDAQ	RGLD	Tue, Sep 6, 2022	91.35	91.95	90.51	91.48
7906	NASDAQ	RGLD	Fri, Sep 2, 2022	90.38	92.11	89.28	90.45
7905	NASDAQ	RGLD	Thu, Sep 1, 2022	90.52	91.70	88.64	89.04
7904	NASDAQ	RGLD	Wed, Aug 31, 2022	93.62	94.21	91.81	91.90
7903	NASDAQ	RGLD	Tue, Aug 30, 2022	95.00	95.02	93.62	93.98
7902	NASDAQ	RGLD	Mon, Aug 29, 2022	96.18	96.86	95.12	95.27
7901	NASDAQ	RGLD	Fri, Aug 26, 2022	99.58	99.71	95.62	96.26
7900	NASDAQ	RGLD	Thu, Aug 25, 2022	100.44	100.66	98.79	99.55
7899	NASDAQ	RGLD	Wed, Aug 24, 2022	98.54	100.57	97.77	100.04
7898	NASDAQ	RGLD	Tue, Aug 23, 2022	97.25	99.54	97.25	98.86
7897	NASDAQ	RGLD	Mon, Aug 22, 2022	96.30	98.30	96.30	97.24
7896	NASDAQ	RGLD	Fri, Aug 19, 2022	99.97	99.97	96.93	97.20
7895	NASDAQ	RGLD	Thu, Aug 18, 2022	100.00	101.10	99.78	100.15
7894	NASDAQ	RGLD	Wed, Aug 17, 2022	101.37	101.37	99.18	99.89
7893	NASDAQ	RGLD	Tue, Aug 16, 2022	100.89	101.81	99.24	101.67
7892	NASDAQ	RGLD	Mon, Aug 15, 2022	100.58	101.49	99.62	100.86
7891	NASDAQ	RGLD	Fri, Aug 12, 2022	102.15	103.25	101.92	102.86
7890	NASDAQ	RGLD	Thu, Aug 11, 2022	104.16	104.20	101.15	101.45
7889	NASDAQ	RGLD	Wed, Aug 10, 2022	104.85	105.28	103.42	104.08
7888	NASDAQ	RGLD	Tue, Aug 9, 2022	105.40	105.74	103.12	104.12
7887	NASDAQ	RGLD	Mon, Aug 8, 2022	104.17	105.50	103.08	104.72
7886	NASDAQ	RGLD	Fri, Aug 5, 2022	100.93	102.71	98.49	102.67
7885	NASDAQ	RGLD	Thu, Aug 4, 2022	103.83	103.83	98.22	102.69
7884	NASDAQ	RGLD	Wed, Aug 3, 2022	103.92	103.94	101.22	101.71
7883	NASDAQ	RGLD	Tue, Aug 2, 2022	105.50	106.04	103.39	104.33
7882	NASDAQ	RGLD	Mon, Aug 1, 2022	105.10	105.66	103.13	105.59
7881	NASDAQ	RGLD	Fri, Jul 29, 2022	105.49	105.49	102.50	104.77
7880	NASDAQ	RGLD	Thu, Jul 28, 2022	105.50	107.12	103.78	104.50
7879	NASDAQ	RGLD	Wed, Jul 27, 2022	102.96	104.46	101.27	103.73
7878	NASDAQ	RGLD	Tue, Jul 26, 2022	100.97	103.30	100.97	102.96
7877	NASDAQ	RGLD	Mon, Jul 25, 2022	102.30	102.69	99.57	100.50
7876	NASDAQ	RGLD	Fri, Jul 22, 2022	103.90	105.40	101.81	102.31
7875	NASDAQ	RGLD	Thu, Jul 21, 2022	100.53	104.09	100.14	102.74
7874	NASDAQ	RGLD	Wed, Jul 20, 2022	103.10	103.67	99.54	99.73
7873	NASDAQ	RGLD	Tue, Jul 19, 2022	102.50	103.90	102.21	103.08
7872	NASDAQ	RGLD	Mon, Jul 18, 2022	104.11	105.28	102.40	102.46
7871	NASDAQ	RGLD	Fri, Jul 15, 2022	104.50	104.50	102.35	103.40
7870	NASDAQ	RGLD	Thu, Jul 14, 2022	103.39	104.39	101.10	103.76
7869	NASDAQ	RGLD	Wed, Jul 13, 2022	104.34	108.93	104.34	106.61
7868	NASDAQ	RGLD	Tue, Jul 12, 2022	108.90	109.13	104.58	105.25
7867	NASDAQ	RGLD	Mon, Jul 11, 2022	107.38	109.57	106.79	108.71
7866	NASDAQ	RGLD	Fri, Jul 8, 2022	108.25	109.70	106.99	107.79
7865	NASDAQ	RGLD	Thu, Jul 7, 2022	106.91	108.94	106.50	108.04
7864	NASDAQ	RGLD	Wed, Jul 6, 2022	107.98	108.06	103.77	106.66
7863	NASDAQ	RGLD	Tue, Jul 5, 2022	110.00	110.14	104.78	107.70
7862	NASDAQ	RGLD	Fri, Jul 1, 2022	105.79	110.73	105.28	110.25
7861	NASDAQ	RGLD	Thu, Jun 30, 2022	109.64	109.92	106.31	106.78
7860	NASDAQ	RGLD	Wed, Jun 29, 2022	111.33	111.77	108.88	109.76
7859	NASDAQ	RGLD	Tue, Jun 28, 2022	110.66	110.98	109.55	110.29
7858	NASDAQ	RGLD	Mon, Jun 27, 2022	109.84	110.54	108.19	110.15
7857	NASDAQ	RGLD	Fri, Jun 24, 2022	107.44	109.85	106.17	109.68
7856	NASDAQ	RGLD	Thu, Jun 23, 2022	108.97	110.50	106.52	107.28
7855	NASDAQ	RGLD	Wed, Jun 22, 2022	109.47	111.54	108.69	109.20
7854	NASDAQ	RGLD	Tue, Jun 21, 2022	108.42	111.24	108.33	109.69
7853	NASDAQ	RGLD	Fri, Jun 17, 2022	109.20	110.05	108.12	108.93
7852	NASDAQ	RGLD	Thu, Jun 16, 2022	106.28	109.77	105.43	109.19
7851	NASDAQ	RGLD	Wed, Jun 15, 2022	107.99	109.30	103.58	107.07
7850	NASDAQ	RGLD	Tue, Jun 14, 2022	108.38	109.00	105.41	105.83
7849	NASDAQ	RGLD	Mon, Jun 13, 2022	113.00	113.60	108.15	109.04
7848	NASDAQ	RGLD	Fri, Jun 10, 2022	110.08	115.72	108.89	114.84
7847	NASDAQ	RGLD	Thu, Jun 9, 2022	114.55	114.94	110.92	111.02
7846	NASDAQ	RGLD	Wed, Jun 8, 2022	116.00	116.14	114.62	115.18
7845	NASDAQ	RGLD	Tue, Jun 7, 2022	114.47	116.58	114.47	116.48
7844	NASDAQ	RGLD	Mon, Jun 6, 2022	116.71	117.27	114.00	114.84
7843	NASDAQ	RGLD	Fri, Jun 3, 2022	117.00	118.33	115.36	116.06
7842	NASDAQ	RGLD	Thu, Jun 2, 2022	115.62	118.73	115.62	118.60
7841	NASDAQ	RGLD	Wed, Jun 1, 2022	113.76	115.50	112.13	114.44
7840	NASDAQ	RGLD	Tue, May 31, 2022	115.81	116.73	112.61	113.08
7839	NASDAQ	RGLD	Fri, May 27, 2022	116.23	116.97	114.68	115.33
7838	NASDAQ	RGLD	Thu, May 26, 2022	114.73	115.31	113.79	115.02
7837	NASDAQ	RGLD	Wed, May 25, 2022	113.79	115.44	113.25	114.83
7836	NASDAQ	RGLD	Tue, May 24, 2022	114.59	115.85	113.32	114.80
7835	NASDAQ	RGLD	Mon, May 23, 2022	116.42	117.31	113.59	113.87
7834	NASDAQ	RGLD	Fri, May 20, 2022	115.39	115.43	112.10	114.41
7833	NASDAQ	RGLD	Thu, May 19, 2022	113.72	116.77	113.72	115.92
7832	NASDAQ	RGLD	Wed, May 18, 2022	116.30	117.02	112.25	112.30
7831	NASDAQ	RGLD	Tue, May 17, 2022	118.21	118.57	115.41	116.43
7830	NASDAQ	RGLD	Mon, May 16, 2022	118.08	118.43	116.08	116.60
7829	NASDAQ	RGLD	Fri, May 13, 2022	117.70	119.59	116.45	118.00
7828	NASDAQ	RGLD	Thu, May 12, 2022	120.62	121.92	116.25	117.88
7827	NASDAQ	RGLD	Wed, May 11, 2022	122.96	125.08	121.66	122.17
7826	NASDAQ	RGLD	Tue, May 10, 2022	124.48	125.13	120.45	121.48
7825	NASDAQ	RGLD	Mon, May 9, 2022	127.16	127.65	122.69	123.58
7824	NASDAQ	RGLD	Fri, May 6, 2022	131.32	133.38	129.18	130.14
7823	NASDAQ	RGLD	Thu, May 5, 2022	136.67	137.33	130.17	132.58
7822	NASDAQ	RGLD	Wed, May 4, 2022	130.32	133.38	129.52	133.21
7821	NASDAQ	RGLD	Tue, May 3, 2022	130.38	133.00	130.38	131.22
7820	NASDAQ	RGLD	Mon, May 2, 2022	127.93	131.39	127.54	130.32
7819	NASDAQ	RGLD	Fri, Apr 29, 2022	132.70	133.21	129.45	130.48
7818	NASDAQ	RGLD	Thu, Apr 28, 2022	130.37	131.71	129.03	131.36
7817	NASDAQ	RGLD	Wed, Apr 27, 2022	132.00	132.92	130.05	130.31
7816	NASDAQ	RGLD	Tue, Apr 26, 2022	135.99	135.99	131.34	131.50
7815	NASDAQ	RGLD	Mon, Apr 25, 2022	133.72	136.17	130.70	134.96
7814	NASDAQ	RGLD	Fri, Apr 22, 2022	137.93	139.53	135.53	137.29
7813	NASDAQ	RGLD	Thu, Apr 21, 2022	143.45	143.45	138.34	140.04
7812	NASDAQ	RGLD	Wed, Apr 20, 2022	142.10	144.46	141.50	144.23
7811	NASDAQ	RGLD	Tue, Apr 19, 2022	142.64	143.50	141.11	142.11
7810	NASDAQ	RGLD	Mon, Apr 18, 2022	146.43	147.06	143.33	143.42
7809	NASDAQ	RGLD	Thu, Apr 14, 2022	143.81	145.06	142.45	144.93
7808	NASDAQ	RGLD	Wed, Apr 13, 2022	144.47	145.68	143.36	144.62
7807	NASDAQ	RGLD	Tue, Apr 12, 2022	145.43	146.81	143.42	143.62
7806	NASDAQ	RGLD	Mon, Apr 11, 2022	147.68	147.70	143.46	144.40
7805	NASDAQ	RGLD	Fri, Apr 8, 2022	145.00	146.31	143.97	145.05
7804	NASDAQ	RGLD	Thu, Apr 7, 2022	143.40	144.81	143.08	144.23
7803	NASDAQ	RGLD	Wed, Apr 6, 2022	142.20	144.90	141.81	143.16
7802	NASDAQ	RGLD	Tue, Apr 5, 2022	144.20	146.33	140.78	141.97
7801	NASDAQ	RGLD	Mon, Apr 4, 2022	146.33	147.52	143.18	144.92
7800	NASDAQ	RGLD	Fri, Apr 1, 2022	140.13	146.62	140.13	146.33
7799	NASDAQ	RGLD	Thu, Mar 31, 2022	142.20	143.35	141.00	141.28
7798	NASDAQ	RGLD	Wed, Mar 30, 2022	141.50	142.46	140.44	142.40
7797	NASDAQ	RGLD	Tue, Mar 29, 2022	136.80	141.19	135.25	141.00
7796	NASDAQ	RGLD	Mon, Mar 28, 2022	139.37	141.33	138.12	139.74
7795	NASDAQ	RGLD	Fri, Mar 25, 2022	139.04	140.50	137.79	140.33
7794	NASDAQ	RGLD	Thu, Mar 24, 2022	141.50	142.67	139.01	140.28
7793	NASDAQ	RGLD	Wed, Mar 23, 2022	138.27	141.51	137.51	140.79
7792	NASDAQ	RGLD	Tue, Mar 22, 2022	138.70	139.09	136.38	137.41
7791	NASDAQ	RGLD	Mon, Mar 21, 2022	137.73	140.96	137.73	139.22
7790	NASDAQ	RGLD	Fri, Mar 18, 2022	136.48	137.49	134.25	137.16
7789	NASDAQ	RGLD	Thu, Mar 17, 2022	136.53	139.71	135.76	136.61
7788	NASDAQ	RGLD	Wed, Mar 16, 2022	135.96	137.36	133.04	134.95
7787	NASDAQ	RGLD	Tue, Mar 15, 2022	130.68	137.20	130.53	136.15
7786	NASDAQ	RGLD	Mon, Mar 14, 2022	134.54	136.03	132.29	133.81
7785	NASDAQ	RGLD	Fri, Mar 11, 2022	132.70	138.70	131.87	137.18
7784	NASDAQ	RGLD	Thu, Mar 10, 2022	131.95	137.15	131.50	136.20
7783	NASDAQ	RGLD	Wed, Mar 9, 2022	123.02	131.78	123.00	131.37
7782	NASDAQ	RGLD	Tue, Mar 8, 2022	130.69	134.00	129.07	130.49
7781	NASDAQ	RGLD	Mon, Mar 7, 2022	129.25	131.10	127.12	129.49
7780	NASDAQ	RGLD	Fri, Mar 4, 2022	127.72	129.37	127.25	128.55
7779	NASDAQ	RGLD	Thu, Mar 3, 2022	126.50	127.41	124.89	126.69
7778	NASDAQ	RGLD	Wed, Mar 2, 2022	124.20	126.67	123.53	126.13
7777	NASDAQ	RGLD	Tue, Mar 1, 2022	121.58	128.17	121.58	126.92
7776	NASDAQ	RGLD	Mon, Feb 28, 2022	121.24	122.21	120.34	121.26
7775	NASDAQ	RGLD	Fri, Feb 25, 2022	115.57	120.66	114.87	120.50
7774	NASDAQ	RGLD	Thu, Feb 24, 2022	124.40	125.06	114.29	116.34
7773	NASDAQ	RGLD	Wed, Feb 23, 2022	117.80	120.79	116.91	119.74
7772	NASDAQ	RGLD	Tue, Feb 22, 2022	122.06	123.16	118.53	118.55
7771	NASDAQ	RGLD	Fri, Feb 18, 2022	119.54	120.46	117.45	120.06
7770	NASDAQ	RGLD	Thu, Feb 17, 2022	112.58	119.98	111.51	118.79
7769	NASDAQ	RGLD	Wed, Feb 16, 2022	110.00	111.29	109.60	110.42
7768	NASDAQ	RGLD	Tue, Feb 15, 2022	106.83	109.31	105.52	109.01
7767	NASDAQ	RGLD	Mon, Feb 14, 2022	109.00	109.53	107.43	109.04
7766	NASDAQ	RGLD	Fri, Feb 11, 2022	101.77	108.72	101.63	108.24
7765	NASDAQ	RGLD	Thu, Feb 10, 2022	104.59	106.00	100.75	101.38
7764	NASDAQ	RGLD	Wed, Feb 9, 2022	106.44	107.29	105.13	105.38
7763	NASDAQ	RGLD	Tue, Feb 8, 2022	104.75	106.44	104.53	106.35
7762	NASDAQ	RGLD	Mon, Feb 7, 2022	103.00	105.05	101.78	104.47
7761	NASDAQ	RGLD	Fri, Feb 4, 2022	101.49	103.43	101.21	102.23
7760	NASDAQ	RGLD	Thu, Feb 3, 2022	103.47	103.63	101.66	101.80
7759	NASDAQ	RGLD	Wed, Feb 2, 2022	103.45	104.96	102.15	103.93
7758	NASDAQ	RGLD	Tue, Feb 1, 2022	102.27	103.43	101.30	102.90
7757	NASDAQ	RGLD	Mon, Jan 31, 2022	99.65	102.20	98.66	101.55
7756	NASDAQ	RGLD	Fri, Jan 28, 2022	99.01	99.89	97.96	99.30
7755	NASDAQ	RGLD	Thu, Jan 27, 2022	100.60	102.42	99.69	99.97
7754	NASDAQ	RGLD	Wed, Jan 26, 2022	102.07	103.50	101.42	101.62
7753	NASDAQ	RGLD	Tue, Jan 25, 2022	102.31	104.06	101.87	103.20
7752	NASDAQ	RGLD	Mon, Jan 24, 2022	101.76	102.92	100.35	102.50
7751	NASDAQ	RGLD	Fri, Jan 21, 2022	104.43	104.56	101.38	102.25
7750	NASDAQ	RGLD	Thu, Jan 20, 2022	105.85	106.45	103.87	103.94
7749	NASDAQ	RGLD	Wed, Jan 19, 2022	100.25	105.54	100.25	105.13
7748	NASDAQ	RGLD	Tue, Jan 18, 2022	99.54	100.01	98.14	99.45
7747	NASDAQ	RGLD	Fri, Jan 14, 2022	101.25	101.37	98.71	99.53
7746	NASDAQ	RGLD	Thu, Jan 13, 2022	102.43	102.73	100.92	101.18
7745	NASDAQ	RGLD	Wed, Jan 12, 2022	102.32	103.07	101.00	102.37
7744	NASDAQ	RGLD	Tue, Jan 11, 2022	101.96	102.61	100.70	102.32
7743	NASDAQ	RGLD	Mon, Jan 10, 2022	99.29	102.78	98.92	101.96
7742	NASDAQ	RGLD	Fri, Jan 7, 2022	98.50	99.82	97.57	99.29
7741	NASDAQ	RGLD	Thu, Jan 6, 2022	99.98	100.39	97.98	98.55
7740	NASDAQ	RGLD	Wed, Jan 5, 2022	103.35	104.60	101.40	101.62
7739	NASDAQ	RGLD	Tue, Jan 4, 2022	104.00	104.69	102.30	102.61
7738	NASDAQ	RGLD	Mon, Jan 3, 2022	103.67	104.80	103.07	103.57
7737	NASDAQ	RGLD	Fri, Dec 31, 2021	104.98	105.59	104.57	105.21
7736	NASDAQ	RGLD	Thu, Dec 30, 2021	104.10	105.07	103.91	104.73
7735	NASDAQ	RGLD	Wed, Dec 29, 2021	103.60	104.56	103.20	104.23
7734	NASDAQ	RGLD	Tue, Dec 28, 2021	104.50	105.39	104.07	104.44
7733	NASDAQ	RGLD	Mon, Dec 27, 2021	103.60	104.75	102.76	104.63
7732	NASDAQ	RGLD	Thu, Dec 23, 2021	103.39	104.09	102.07	103.63
7731	NASDAQ	RGLD	Wed, Dec 22, 2021	103.88	103.99	101.88	103.39
7730	NASDAQ	RGLD	Tue, Dec 21, 2021	102.46	103.89	101.43	103.13
7729	NASDAQ	RGLD	Mon, Dec 20, 2021	101.30	102.64	99.52	102.30
7728	NASDAQ	RGLD	Fri, Dec 17, 2021	98.66	101.77	98.25	101.31
7727	NASDAQ	RGLD	Thu, Dec 16, 2021	97.60	98.70	97.13	98.01
7726	NASDAQ	RGLD	Wed, Dec 15, 2021	96.62	97.06	94.00	96.38
7725	NASDAQ	RGLD	Tue, Dec 14, 2021	97.03	98.90	95.94	96.12
7724	NASDAQ	RGLD	Mon, Dec 13, 2021	98.15	99.06	97.60	98.11
7723	NASDAQ	RGLD	Fri, Dec 10, 2021	99.70	99.93	98.04	98.15
7722	NASDAQ	RGLD	Thu, Dec 9, 2021	100.31	100.48	98.35	99.44
7721	NASDAQ	RGLD	Wed, Dec 8, 2021	100.65	101.48	99.60	101.22
7720	NASDAQ	RGLD	Tue, Dec 7, 2021	98.52	101.05	98.48	100.56
7719	NASDAQ	RGLD	Mon, Dec 6, 2021	98.50	99.95	97.48	98.07
7718	NASDAQ	RGLD	Fri, Dec 3, 2021	99.37	100.20	97.95	98.66
7717	NASDAQ	RGLD	Thu, Dec 2, 2021	97.50	99.51	96.64	98.90
7716	NASDAQ	RGLD	Wed, Dec 1, 2021	100.82	101.91	97.47	97.65
7715	NASDAQ	RGLD	Tue, Nov 30, 2021	103.43	104.56	99.18	100.03
7714	NASDAQ	RGLD	Mon, Nov 29, 2021	102.30	103.10	100.47	102.70
7713	NASDAQ	RGLD	Fri, Nov 26, 2021	102.86	102.86	100.89	102.32
7712	NASDAQ	RGLD	Wed, Nov 24, 2021	101.44	102.47	101.01	101.31
7711	NASDAQ	RGLD	Tue, Nov 23, 2021	103.51	104.33	101.47	101.84
7710	NASDAQ	RGLD	Mon, Nov 22, 2021	104.99	106.16	103.36	104.64
7709	NASDAQ	RGLD	Fri, Nov 19, 2021	107.00	107.35	105.30	105.43
7708	NASDAQ	RGLD	Thu, Nov 18, 2021	107.37	107.97	106.61	107.21
7707	NASDAQ	RGLD	Wed, Nov 17, 2021	108.49	108.88	107.25	107.67
7706	NASDAQ	RGLD	Tue, Nov 16, 2021	107.00	107.56	106.75	107.17
7705	NASDAQ	RGLD	Mon, Nov 15, 2021	106.60	108.18	106.04	107.34
7704	NASDAQ	RGLD	Fri, Nov 12, 2021	105.58	107.60	105.40	106.71
7703	NASDAQ	RGLD	Thu, Nov 11, 2021	106.10	106.74	105.02	106.26
7702	NASDAQ	RGLD	Wed, Nov 10, 2021	106.46	107.82	103.06	103.94
7701	NASDAQ	RGLD	Tue, Nov 9, 2021	102.41	104.47	101.70	104.24
7700	NASDAQ	RGLD	Mon, Nov 8, 2021	104.66	104.68	100.62	102.04
7699	NASDAQ	RGLD	Fri, Nov 5, 2021	104.05	106.16	103.67	105.16
7698	NASDAQ	RGLD	Thu, Nov 4, 2021	103.24	108.18	102.92	103.96
7697	NASDAQ	RGLD	Wed, Nov 3, 2021	100.60	103.42	100.39	102.58
7696	NASDAQ	RGLD	Tue, Nov 2, 2021	100.89	102.16	99.59	102.09
7695	NASDAQ	RGLD	Mon, Nov 1, 2021	98.84	101.94	98.53	101.46
7694	NASDAQ	RGLD	Fri, Oct 29, 2021	100.78	101.55	98.35	99.02
7693	NASDAQ	RGLD	Thu, Oct 28, 2021	101.06	102.50	100.38	101.64
7692	NASDAQ	RGLD	Wed, Oct 27, 2021	100.84	101.67	100.23	101.31
7691	NASDAQ	RGLD	Tue, Oct 26, 2021	100.23	101.06	99.59	100.85
7690	NASDAQ	RGLD	Mon, Oct 25, 2021	100.21	102.08	99.70	100.49
7689	NASDAQ	RGLD	Fri, Oct 22, 2021	100.56	101.95	98.37	99.15
7688	NASDAQ	RGLD	Thu, Oct 21, 2021	98.76	99.13	97.80	98.90
7687	NASDAQ	RGLD	Wed, Oct 20, 2021	99.15	99.88	98.11	99.20
7686	NASDAQ	RGLD	Tue, Oct 19, 2021	99.47	99.47	97.63	98.31
7685	NASDAQ	RGLD	Mon, Oct 18, 2021	98.40	99.23	97.55	98.25
7684	NASDAQ	RGLD	Fri, Oct 15, 2021	98.50	99.70	97.23	98.96
7683	NASDAQ	RGLD	Thu, Oct 14, 2021	98.29	99.84	97.50	99.74
7682	NASDAQ	RGLD	Wed, Oct 13, 2021	96.33	98.30	96.19	97.09
7681	NASDAQ	RGLD	Tue, Oct 12, 2021	93.24	96.13	92.01	95.81
7680	NASDAQ	RGLD	Mon, Oct 11, 2021	94.07	94.91	92.13	92.27
7679	NASDAQ	RGLD	Fri, Oct 8, 2021	96.60	97.80	94.05	94.07
7678	NASDAQ	RGLD	Thu, Oct 7, 2021	95.15	96.10	94.32	94.79
7677	NASDAQ	RGLD	Wed, Oct 6, 2021	93.81	95.22	93.08	95.11
7676	NASDAQ	RGLD	Tue, Oct 5, 2021	94.42	95.02	93.65	94.12
7675	NASDAQ	RGLD	Mon, Oct 4, 2021	95.06	96.38	94.14	94.81
7674	NASDAQ	RGLD	Fri, Oct 1, 2021	96.23	96.42	94.45	95.03
7673	NASDAQ	RGLD	Thu, Sep 30, 2021	97.23	97.96	95.22	95.49
7672	NASDAQ	RGLD	Wed, Sep 29, 2021	98.26	98.50	96.50	96.87
7671	NASDAQ	RGLD	Tue, Sep 28, 2021	97.96	99.55	97.50	98.26
7670	NASDAQ	RGLD	Mon, Sep 27, 2021	100.66	102.12	98.87	99.04
7669	NASDAQ	RGLD	Fri, Sep 24, 2021	100.07	101.30	99.61	100.23
7668	NASDAQ	RGLD	Thu, Sep 23, 2021	102.34	102.51	100.21	100.55
7667	NASDAQ	RGLD	Wed, Sep 22, 2021	104.13	105.75	102.75	102.97
7666	NASDAQ	RGLD	Tue, Sep 21, 2021	105.36	105.75	103.74	103.87
7665	NASDAQ	RGLD	Mon, Sep 20, 2021	104.00	104.80	103.10	104.47
7664	NASDAQ	RGLD	Fri, Sep 17, 2021	104.98	105.10	103.56	104.59
7663	NASDAQ	RGLD	Thu, Sep 16, 2021	108.00	108.43	104.43	105.40
7662	NASDAQ	RGLD	Wed, Sep 15, 2021	108.60	110.31	108.40	110.07
7661	NASDAQ	RGLD	Tue, Sep 14, 2021	110.46	110.96	108.99	109.28
7660	NASDAQ	RGLD	Mon, Sep 13, 2021	109.26	111.00	108.47	109.63
7659	NASDAQ	RGLD	Fri, Sep 10, 2021	109.98	110.47	108.60	108.66
7658	NASDAQ	RGLD	Thu, Sep 9, 2021	111.24	111.32	109.32	110.11
7657	NASDAQ	RGLD	Wed, Sep 8, 2021	111.28	112.79	110.05	110.93
7656	NASDAQ	RGLD	Tue, Sep 7, 2021	111.61	112.21	110.28	110.50
7655	NASDAQ	RGLD	Fri, Sep 3, 2021	112.35	113.66	111.91	112.87
7654	NASDAQ	RGLD	Thu, Sep 2, 2021	110.88	111.48	109.36	111.38
7653	NASDAQ	RGLD	Wed, Sep 1, 2021	111.54	111.99	109.56	110.68
7652	NASDAQ	RGLD	Tue, Aug 31, 2021	110.97	111.78	110.61	111.33
7651	NASDAQ	RGLD	Mon, Aug 30, 2021	112.65	112.83	110.45	111.04
7650	NASDAQ	RGLD	Fri, Aug 27, 2021	109.40	113.04	108.96	112.58
7649	NASDAQ	RGLD	Thu, Aug 26, 2021	109.25	110.67	108.65	109.28
7648	NASDAQ	RGLD	Wed, Aug 25, 2021	110.40	110.81	108.76	109.79
7647	NASDAQ	RGLD	Tue, Aug 24, 2021	112.59	113.21	111.06	111.28
7646	NASDAQ	RGLD	Mon, Aug 23, 2021	110.61	112.65	109.51	112.10
7645	NASDAQ	RGLD	Fri, Aug 20, 2021	109.19	110.50	108.50	108.66
7644	NASDAQ	RGLD	Thu, Aug 19, 2021	110.00	111.46	108.35	109.68
7643	NASDAQ	RGLD	Wed, Aug 18, 2021	113.70	113.70	110.16	110.20
7642	NASDAQ	RGLD	Tue, Aug 17, 2021	113.89	114.81	112.53	113.44
7641	NASDAQ	RGLD	Mon, Aug 16, 2021	116.18	116.36	114.47	114.56
7640	NASDAQ	RGLD	Fri, Aug 13, 2021	114.69	116.23	114.10	116.08
7639	NASDAQ	RGLD	Thu, Aug 12, 2021	115.13	116.27	111.24	113.85
7638	NASDAQ	RGLD	Wed, Aug 11, 2021	114.30	115.87	114.07	114.94
7637	NASDAQ	RGLD	Tue, Aug 10, 2021	114.08	114.54	112.49	112.81
7636	NASDAQ	RGLD	Mon, Aug 9, 2021	114.59	115.44	113.65	114.19
7635	NASDAQ	RGLD	Fri, Aug 6, 2021	115.39	116.51	114.11	116.06
7634	NASDAQ	RGLD	Thu, Aug 5, 2021	118.45	118.62	116.55	116.83
7633	NASDAQ	RGLD	Wed, Aug 4, 2021	121.94	122.27	118.44	118.56
7632	NASDAQ	RGLD	Tue, Aug 3, 2021	120.39	121.71	119.81	120.97
7631	NASDAQ	RGLD	Mon, Aug 2, 2021	121.47	121.47	119.60	120.29
7630	NASDAQ	RGLD	Fri, Jul 30, 2021	120.96	122.61	120.71	121.52
7629	NASDAQ	RGLD	Thu, Jul 29, 2021	120.45	122.54	120.35	121.49
7628	NASDAQ	RGLD	Wed, Jul 28, 2021	117.39	118.81	116.93	118.69
7627	NASDAQ	RGLD	Tue, Jul 27, 2021	117.30	118.32	116.84	117.90
7626	NASDAQ	RGLD	Mon, Jul 26, 2021	116.64	118.06	116.55	117.26
7625	NASDAQ	RGLD	Fri, Jul 23, 2021	115.71	116.80	114.69	116.45
7624	NASDAQ	RGLD	Thu, Jul 22, 2021	115.86	117.00	114.51	116.01
7623	NASDAQ	RGLD	Wed, Jul 21, 2021	114.46	116.96	114.46	116.32
7622	NASDAQ	RGLD	Tue, Jul 20, 2021	115.41	117.48	114.89	115.75
7621	NASDAQ	RGLD	Mon, Jul 19, 2021	114.45	115.51	113.39	114.64
7620	NASDAQ	RGLD	Fri, Jul 16, 2021	117.58	117.99	115.02	115.42
7619	NASDAQ	RGLD	Thu, Jul 15, 2021	116.63	118.54	115.98	118.09
7618	NASDAQ	RGLD	Wed, Jul 14, 2021	118.20	118.47	115.80	116.47
7617	NASDAQ	RGLD	Tue, Jul 13, 2021	116.59	117.86	115.98	116.12
7616	NASDAQ	RGLD	Mon, Jul 12, 2021	115.83	117.17	115.25	115.78
7615	NASDAQ	RGLD	Fri, Jul 9, 2021	115.13	117.26	115.13	116.68
7614	NASDAQ	RGLD	Thu, Jul 8, 2021	119.37	119.37	114.51	114.89
7613	NASDAQ	RGLD	Wed, Jul 7, 2021	117.42	119.56	115.69	118.80
7612	NASDAQ	RGLD	Tue, Jul 6, 2021	118.06	118.34	115.59	116.74
7611	NASDAQ	RGLD	Fri, Jul 2, 2021	115.87	117.15	115.20	116.94
7610	NASDAQ	RGLD	Thu, Jul 1, 2021	115.09	115.32	113.69	114.53
7609	NASDAQ	RGLD	Wed, Jun 30, 2021	114.85	115.32	113.27	114.10
7608	NASDAQ	RGLD	Tue, Jun 29, 2021	111.52	114.22	111.36	114.02
7607	NASDAQ	RGLD	Mon, Jun 28, 2021	112.77	113.10	111.49	113.00
7606	NASDAQ	RGLD	Fri, Jun 25, 2021	112.68	113.36	111.19	112.40
7605	NASDAQ	RGLD	Thu, Jun 24, 2021	110.95	112.29	110.00	111.97
7604	NASDAQ	RGLD	Wed, Jun 23, 2021	111.81	112.07	109.97	110.18
7603	NASDAQ	RGLD	Tue, Jun 22, 2021	109.55	112.02	109.55	110.90
7602	NASDAQ	RGLD	Mon, Jun 21, 2021	110.55	110.88	109.18	110.23
7601	NASDAQ	RGLD	Fri, Jun 18, 2021	112.26	113.20	109.01	109.31
7600	NASDAQ	RGLD	Thu, Jun 17, 2021	115.68	115.70	110.72	112.07
7599	NASDAQ	RGLD	Wed, Jun 16, 2021	120.90	122.81	118.75	119.08
7598	NASDAQ	RGLD	Tue, Jun 15, 2021	123.57	123.80	120.50	121.02
7597	NASDAQ	RGLD	Mon, Jun 14, 2021	121.17	123.67	120.92	123.11
7596	NASDAQ	RGLD	Fri, Jun 11, 2021	125.08	125.08	122.18	122.86
7595	NASDAQ	RGLD	Thu, Jun 10, 2021	122.52	125.70	121.85	125.34
7594	NASDAQ	RGLD	Wed, Jun 9, 2021	121.88	122.52	121.62	121.63
7593	NASDAQ	RGLD	Tue, Jun 8, 2021	121.61	121.80	120.58	121.42
7592	NASDAQ	RGLD	Mon, Jun 7, 2021	121.57	122.54	121.00	121.95
7591	NASDAQ	RGLD	Fri, Jun 4, 2021	121.49	122.69	121.26	122.12
7590	NASDAQ	RGLD	Thu, Jun 3, 2021	120.65	122.00	119.37	120.31
7589	NASDAQ	RGLD	Wed, Jun 2, 2021	124.33	124.95	123.46	123.95
7588	NASDAQ	RGLD	Tue, Jun 1, 2021	124.77	125.19	122.51	123.96
7587	NASDAQ	RGLD	Fri, May 28, 2021	123.28	124.70	123.18	123.77
7586	NASDAQ	RGLD	Thu, May 27, 2021	124.85	125.43	123.88	124.18
7585	NASDAQ	RGLD	Wed, May 26, 2021	125.79	126.84	124.54	124.84
7584	NASDAQ	RGLD	Tue, May 25, 2021	125.20	125.90	123.80	125.27
7583	NASDAQ	RGLD	Mon, May 24, 2021	125.50	126.62	125.18	125.43
7582	NASDAQ	RGLD	Fri, May 21, 2021	126.32	126.89	124.22	125.33
7581	NASDAQ	RGLD	Thu, May 20, 2021	124.70	126.58	123.51	126.03
7580	NASDAQ	RGLD	Wed, May 19, 2021	126.88	129.69	123.40	124.68
7579	NASDAQ	RGLD	Tue, May 18, 2021	128.07	129.19	126.15	127.25
7578	NASDAQ	RGLD	Mon, May 17, 2021	124.34	128.89	124.15	128.08
7577	NASDAQ	RGLD	Fri, May 14, 2021	123.50	123.86	122.14	123.16
7576	NASDAQ	RGLD	Thu, May 13, 2021	119.84	122.40	118.29	121.97
7575	NASDAQ	RGLD	Wed, May 12, 2021	120.53	121.08	119.12	119.84
7574	NASDAQ	RGLD	Tue, May 11, 2021	117.15	120.40	116.41	120.16
7573	NASDAQ	RGLD	Mon, May 10, 2021	121.00	121.61	118.28	118.96
7572	NASDAQ	RGLD	Fri, May 7, 2021	120.20	121.96	118.27	119.95
7571	NASDAQ	RGLD	Thu, May 6, 2021	115.55	120.00	115.46	119.57
7570	NASDAQ	RGLD	Wed, May 5, 2021	116.18	116.53	114.62	115.34
7569	NASDAQ	RGLD	Tue, May 4, 2021	116.09	118.74	115.00	115.40
7568	NASDAQ	RGLD	Mon, May 3, 2021	113.76	116.88	113.64	116.09
7567	NASDAQ	RGLD	Fri, Apr 30, 2021	113.25	114.52	111.46	111.86
7566	NASDAQ	RGLD	Thu, Apr 29, 2021	115.34	115.81	112.28	113.99
7565	NASDAQ	RGLD	Wed, Apr 28, 2021	114.50	116.31	113.74	115.84
7564	NASDAQ	RGLD	Tue, Apr 27, 2021	116.00	117.07	114.71	114.83
7563	NASDAQ	RGLD	Mon, Apr 26, 2021	118.62	118.62	116.22	117.01
7562	NASDAQ	RGLD	Fri, Apr 23, 2021	118.99	119.34	117.34	118.14
7561	NASDAQ	RGLD	Thu, Apr 22, 2021	117.98	118.56	116.94	118.12
7560	NASDAQ	RGLD	Wed, Apr 21, 2021	118.53	119.90	118.10	118.80
7559	NASDAQ	RGLD	Tue, Apr 20, 2021	117.00	119.21	116.29	118.20
7558	NASDAQ	RGLD	Mon, Apr 19, 2021	117.68	118.02	116.45	117.18
7557	NASDAQ	RGLD	Fri, Apr 16, 2021	117.00	117.87	116.19	117.63
7556	NASDAQ	RGLD	Thu, Apr 15, 2021	113.25	117.07	113.08	116.26
7555	NASDAQ	RGLD	Wed, Apr 14, 2021	112.63	113.67	112.08	112.59
7554	NASDAQ	RGLD	Tue, Apr 13, 2021	111.71	112.84	111.34	112.18
7553	NASDAQ	RGLD	Mon, Apr 12, 2021	110.50	111.82	110.17	110.81
7552	NASDAQ	RGLD	Fri, Apr 9, 2021	109.61	111.49	108.50	110.61
7551	NASDAQ	RGLD	Thu, Apr 8, 2021	112.06	112.44	110.71	110.96
7550	NASDAQ	RGLD	Wed, Apr 7, 2021	111.97	112.10	110.06	110.49
7549	NASDAQ	RGLD	Tue, Apr 6, 2021	112.27	113.23	111.69	111.97
7548	NASDAQ	RGLD	Mon, Apr 5, 2021	111.44	112.67	110.10	110.71
7547	NASDAQ	RGLD	Thu, Apr 1, 2021	108.00	112.07	107.74	111.45
7546	NASDAQ	RGLD	Wed, Mar 31, 2021	105.98	108.24	105.61	107.62
7545	NASDAQ	RGLD	Tue, Mar 30, 2021	105.64	107.21	105.17	105.60
7544	NASDAQ	RGLD	Mon, Mar 29, 2021	105.00	107.90	104.06	107.79
7543	NASDAQ	RGLD	Fri, Mar 26, 2021	103.37	106.34	102.95	105.94
7542	NASDAQ	RGLD	Thu, Mar 25, 2021	103.44	104.10	102.55	103.36
7541	NASDAQ	RGLD	Wed, Mar 24, 2021	105.11	105.79	103.60	103.68
7540	NASDAQ	RGLD	Tue, Mar 23, 2021	106.06	106.06	103.92	104.71
7539	NASDAQ	RGLD	Mon, Mar 22, 2021	105.57	108.82	104.50	106.80
7538	NASDAQ	RGLD	Fri, Mar 19, 2021	106.26	107.00	104.60	105.81
7537	NASDAQ	RGLD	Thu, Mar 18, 2021	108.07	108.10	105.25	105.76
7536	NASDAQ	RGLD	Wed, Mar 17, 2021	105.98	110.18	105.70	109.36
7535	NASDAQ	RGLD	Tue, Mar 16, 2021	108.10	108.14	105.97	106.05
7534	NASDAQ	RGLD	Mon, Mar 15, 2021	110.00	110.11	106.13	108.08
7533	NASDAQ	RGLD	Fri, Mar 12, 2021	107.58	109.79	107.13	109.53
7532	NASDAQ	RGLD	Thu, Mar 11, 2021	108.00	109.49	107.18	109.14
7531	NASDAQ	RGLD	Wed, Mar 10, 2021	106.69	107.92	104.60	107.43
7530	NASDAQ	RGLD	Tue, Mar 9, 2021	106.83	108.70	105.11	106.21
7529	NASDAQ	RGLD	Mon, Mar 8, 2021	104.38	104.97	102.62	104.00
7528	NASDAQ	RGLD	Fri, Mar 5, 2021	103.46	104.86	101.86	104.74
7527	NASDAQ	RGLD	Thu, Mar 4, 2021	103.95	106.54	102.23	103.79
7526	NASDAQ	RGLD	Wed, Mar 3, 2021	103.45	104.68	101.79	103.59
7525	NASDAQ	RGLD	Tue, Mar 2, 2021	103.98	106.96	103.42	106.30
7524	NASDAQ	RGLD	Mon, Mar 1, 2021	105.37	105.90	103.04	103.70
7523	NASDAQ	RGLD	Fri, Feb 26, 2021	105.00	105.48	102.83	103.71
7522	NASDAQ	RGLD	Thu, Feb 25, 2021	106.60	109.04	105.28	106.06
7521	NASDAQ	RGLD	Wed, Feb 24, 2021	105.98	108.60	105.73	107.59
7520	NASDAQ	RGLD	Tue, Feb 23, 2021	109.08	109.22	105.88	106.91
7519	NASDAQ	RGLD	Mon, Feb 22, 2021	109.06	111.27	108.61	110.32
7518	NASDAQ	RGLD	Fri, Feb 19, 2021	108.58	108.95	106.78	107.82
7517	NASDAQ	RGLD	Thu, Feb 18, 2021	107.18	108.79	106.32	108.22
7516	NASDAQ	RGLD	Wed, Feb 17, 2021	107.80	108.00	105.36	107.23
7515	NASDAQ	RGLD	Tue, Feb 16, 2021	110.67	111.15	108.24	108.53
7514	NASDAQ	RGLD	Fri, Feb 12, 2021	110.39	111.74	109.15	111.03
7513	NASDAQ	RGLD	Thu, Feb 11, 2021	110.17	111.45	109.22	110.49
7512	NASDAQ	RGLD	Wed, Feb 10, 2021	109.56	110.40	108.01	110.25
7511	NASDAQ	RGLD	Tue, Feb 9, 2021	109.94	110.25	107.91	109.07
7510	NASDAQ	RGLD	Mon, Feb 8, 2021	106.53	110.24	105.71	109.36
7509	NASDAQ	RGLD	Fri, Feb 5, 2021	104.79	106.18	103.72	105.69
7508	NASDAQ	RGLD	Thu, Feb 4, 2021	106.20	106.20	102.44	104.13
7507	NASDAQ	RGLD	Wed, Feb 3, 2021	105.89	106.28	104.57	105.72
7506	NASDAQ	RGLD	Tue, Feb 2, 2021	105.46	106.43	105.00	105.74
7505	NASDAQ	RGLD	Mon, Feb 1, 2021	109.27	110.96	106.18	107.53
7504	NASDAQ	RGLD	Fri, Jan 29, 2021	106.51	110.69	106.40	106.88
7503	NASDAQ	RGLD	Thu, Jan 28, 2021	103.86	106.90	103.13	104.30
7502	NASDAQ	RGLD	Wed, Jan 27, 2021	103.54	104.00	99.32	102.15
7501	NASDAQ	RGLD	Tue, Jan 26, 2021	104.75	105.63	104.01	104.22
7500	NASDAQ	RGLD	Mon, Jan 25, 2021	105.43	106.16	103.01	104.74
7499	NASDAQ	RGLD	Fri, Jan 22, 2021	104.00	106.28	103.43	104.94
7498	NASDAQ	RGLD	Thu, Jan 21, 2021	107.45	107.90	105.10	105.49
7497	NASDAQ	RGLD	Wed, Jan 20, 2021	107.10	108.67	106.22	107.91
7496	NASDAQ	RGLD	Tue, Jan 19, 2021	104.93	106.46	103.94	105.86
7495	NASDAQ	RGLD	Fri, Jan 15, 2021	105.02	105.15	102.94	104.15
7494	NASDAQ	RGLD	Thu, Jan 14, 2021	106.59	107.43	105.22	105.40
7493	NASDAQ	RGLD	Wed, Jan 13, 2021	107.52	108.00	105.36	105.58
7492	NASDAQ	RGLD	Tue, Jan 12, 2021	106.08	107.92	105.24	107.57
7491	NASDAQ	RGLD	Mon, Jan 11, 2021	105.63	107.07	104.64	106.08
7490	NASDAQ	RGLD	Fri, Jan 8, 2021	107.30	107.32	103.76	105.60
7489	NASDAQ	RGLD	Thu, Jan 7, 2021	109.13	109.84	108.00	109.42
7488	NASDAQ	RGLD	Wed, Jan 6, 2021	110.31	112.42	108.54	111.05
7487	NASDAQ	RGLD	Tue, Jan 5, 2021	110.99	111.14	108.49	110.64
7486	NASDAQ	RGLD	Mon, Jan 4, 2021	109.93	111.39	108.19	110.28
7485	NASDAQ	RGLD	Thu, Dec 31, 2020	108.16	108.33	105.73	106.36
7484	NASDAQ	RGLD	Wed, Dec 30, 2020	108.12	109.16	107.44	108.20
7483	NASDAQ	RGLD	Tue, Dec 29, 2020	107.19	108.25	106.50	107.55
7482	NASDAQ	RGLD	Mon, Dec 28, 2020	109.73	111.55	106.71	106.80
7481	NASDAQ	RGLD	Thu, Dec 24, 2020	108.48	109.05	107.25	108.65
7480	NASDAQ	RGLD	Wed, Dec 23, 2020	109.55	110.16	108.03	108.75
7479	NASDAQ	RGLD	Tue, Dec 22, 2020	110.14	111.74	108.98	109.15
7478	NASDAQ	RGLD	Mon, Dec 21, 2020	111.84	113.43	109.68	110.41
7477	NASDAQ	RGLD	Fri, Dec 18, 2020	115.47	115.47	111.35	111.84
7476	NASDAQ	RGLD	Thu, Dec 17, 2020	112.34	115.66	112.34	115.36
7475	NASDAQ	RGLD	Wed, Dec 16, 2020	109.25	110.73	108.10	110.43
7474	NASDAQ	RGLD	Tue, Dec 15, 2020	108.58	110.15	108.47	108.90
7473	NASDAQ	RGLD	Mon, Dec 14, 2020	109.01	109.77	106.95	107.11
7472	NASDAQ	RGLD	Fri, Dec 11, 2020	110.31	111.74	109.12	109.26
7471	NASDAQ	RGLD	Thu, Dec 10, 2020	112.13	112.59	110.30	110.44
7470	NASDAQ	RGLD	Wed, Dec 9, 2020	112.09	112.50	109.58	111.07
7469	NASDAQ	RGLD	Tue, Dec 8, 2020	113.00	113.34	110.79	112.68
7468	NASDAQ	RGLD	Mon, Dec 7, 2020	110.00	113.30	109.98	112.67
7467	NASDAQ	RGLD	Fri, Dec 4, 2020	110.52	111.34	109.29	110.27
7466	NASDAQ	RGLD	Thu, Dec 3, 2020	111.74	112.35	109.42	110.76
7465	NASDAQ	RGLD	Wed, Dec 2, 2020	113.00	113.39	111.33	111.95
7464	NASDAQ	RGLD	Tue, Dec 1, 2020	112.56	112.87	109.60	112.50
7463	NASDAQ	RGLD	Mon, Nov 30, 2020	109.09	110.58	107.45	110.47
7462	NASDAQ	RGLD	Fri, Nov 27, 2020	107.59	110.14	107.50	109.97
7461	NASDAQ	RGLD	Wed, Nov 25, 2020	108.95	110.81	108.72	109.50
7460	NASDAQ	RGLD	Tue, Nov 24, 2020	106.18	110.12	106.18	107.50
7459	NASDAQ	RGLD	Mon, Nov 23, 2020	109.79	111.06	107.28	109.60
7458	NASDAQ	RGLD	Fri, Nov 20, 2020	111.62	111.91	109.45	109.97
7457	NASDAQ	RGLD	Thu, Nov 19, 2020	110.12	111.24	108.00	109.83
7456	NASDAQ	RGLD	Wed, Nov 18, 2020	116.25	116.34	111.95	111.98
7455	NASDAQ	RGLD	Tue, Nov 17, 2020	117.61	119.29	115.62	115.84
7454	NASDAQ	RGLD	Mon, Nov 16, 2020	118.29	119.35	117.49	118.50
7453	NASDAQ	RGLD	Fri, Nov 13, 2020	118.00	119.58	117.78	118.69
7452	NASDAQ	RGLD	Thu, Nov 12, 2020	117.03	119.10	116.38	116.99
7451	NASDAQ	RGLD	Wed, Nov 11, 2020	115.87	117.96	115.52	116.75
7450	NASDAQ	RGLD	Tue, Nov 10, 2020	121.36	122.37	116.98	117.36
7449	NASDAQ	RGLD	Mon, Nov 9, 2020	120.99	124.32	118.40	120.40
7448	NASDAQ	RGLD	Fri, Nov 6, 2020	125.04	126.46	123.93	126.17
7447	NASDAQ	RGLD	Thu, Nov 5, 2020	123.58	126.64	122.72	122.93
7446	NASDAQ	RGLD	Wed, Nov 4, 2020	122.33	123.70	120.15	121.87
7445	NASDAQ	RGLD	Tue, Nov 3, 2020	122.93	123.13	121.29	121.69
7444	NASDAQ	RGLD	Mon, Nov 2, 2020	120.41	122.63	119.29	121.46
7443	NASDAQ	RGLD	Fri, Oct 30, 2020	119.23	120.98	116.84	118.81
7442	NASDAQ	RGLD	Thu, Oct 29, 2020	114.87	118.81	114.87	118.36
7441	NASDAQ	RGLD	Wed, Oct 28, 2020	119.00	119.00	114.72	116.62
7440	NASDAQ	RGLD	Tue, Oct 27, 2020	120.10	121.81	119.15	121.33
7439	NASDAQ	RGLD	Mon, Oct 26, 2020	121.07	122.49	119.73	120.19
7438	NASDAQ	RGLD	Fri, Oct 23, 2020	121.19	122.55	120.38	121.99
7437	NASDAQ	RGLD	Thu, Oct 22, 2020	120.39	122.09	119.57	121.78
7436	NASDAQ	RGLD	Wed, Oct 21, 2020	122.01	123.98	121.09	121.60
7435	NASDAQ	RGLD	Tue, Oct 20, 2020	122.15	122.15	119.01	121.20
7434	NASDAQ	RGLD	Mon, Oct 19, 2020	123.24	123.88	119.16	119.60
7433	NASDAQ	RGLD	Fri, Oct 16, 2020	123.90	124.35	122.20	122.47
7432	NASDAQ	RGLD	Thu, Oct 15, 2020	122.64	125.63	122.27	123.84
7431	NASDAQ	RGLD	Wed, Oct 14, 2020	125.27	126.40	124.37	124.76
7430	NASDAQ	RGLD	Tue, Oct 13, 2020	122.05	124.18	121.00	123.91
7429	NASDAQ	RGLD	Mon, Oct 12, 2020	121.43	124.15	121.00	123.30
7428	NASDAQ	RGLD	Fri, Oct 9, 2020	121.01	121.98	119.12	121.49
7427	NASDAQ	RGLD	Thu, Oct 8, 2020	118.58	119.74	117.69	118.77
7426	NASDAQ	RGLD	Wed, Oct 7, 2020	118.57	119.18	116.78	117.46
7425	NASDAQ	RGLD	Tue, Oct 6, 2020	121.86	122.10	117.29	117.30
7424	NASDAQ	RGLD	Mon, Oct 5, 2020	119.79	122.28	119.11	120.40
7423	NASDAQ	RGLD	Fri, Oct 2, 2020	119.75	120.63	118.45	119.40
7422	NASDAQ	RGLD	Thu, Oct 1, 2020	120.57	122.12	119.12	120.42
7421	NASDAQ	RGLD	Wed, Sep 30, 2020	119.71	120.75	118.29	120.17
7420	NASDAQ	RGLD	Tue, Sep 29, 2020	119.74	122.81	119.71	119.98
7419	NASDAQ	RGLD	Mon, Sep 28, 2020	119.75	120.52	118.01	119.20
7418	NASDAQ	RGLD	Fri, Sep 25, 2020	117.95	118.98	116.97	118.08
7417	NASDAQ	RGLD	Thu, Sep 24, 2020	115.06	120.81	114.99	119.53
7416	NASDAQ	RGLD	Wed, Sep 23, 2020	121.80	122.17	115.72	115.91
7415	NASDAQ	RGLD	Tue, Sep 22, 2020	123.33	124.67	121.75	123.21
7414	NASDAQ	RGLD	Mon, Sep 21, 2020	119.26	123.06	119.26	122.64
7413	NASDAQ	RGLD	Fri, Sep 18, 2020	128.52	129.59	123.03	123.47
7412	NASDAQ	RGLD	Thu, Sep 17, 2020	127.59	128.91	126.50	128.09
7411	NASDAQ	RGLD	Wed, Sep 16, 2020	131.88	132.19	129.57	130.61
7410	NASDAQ	RGLD	Tue, Sep 15, 2020	132.18	132.66	129.06	130.23
7409	NASDAQ	RGLD	Mon, Sep 14, 2020	131.52	131.77	127.82	130.95
7408	NASDAQ	RGLD	Fri, Sep 11, 2020	131.69	133.43	130.05	130.45
7407	NASDAQ	RGLD	Thu, Sep 10, 2020	133.55	134.50	130.74	130.76
7406	NASDAQ	RGLD	Wed, Sep 9, 2020	129.74	133.34	129.74	132.74
7405	NASDAQ	RGLD	Tue, Sep 8, 2020	128.59	131.44	124.77	128.57
7404	NASDAQ	RGLD	Fri, Sep 4, 2020	133.54	134.78	128.29	130.56
7403	NASDAQ	RGLD	Thu, Sep 3, 2020	133.50	135.44	131.74	133.98
7402	NASDAQ	RGLD	Wed, Sep 2, 2020	132.00	134.79	130.03	134.00
7401	NASDAQ	RGLD	Tue, Sep 1, 2020	138.23	138.23	131.80	133.17
7400	NASDAQ	RGLD	Mon, Aug 31, 2020	135.48	138.12	135.13	136.32
7399	NASDAQ	RGLD	Fri, Aug 28, 2020	137.68	137.68	135.00	135.44
7398	NASDAQ	RGLD	Thu, Aug 27, 2020	138.28	138.53	133.75	134.92
7397	NASDAQ	RGLD	Wed, Aug 26, 2020	133.43	136.95	133.43	136.79
7396	NASDAQ	RGLD	Tue, Aug 25, 2020	135.50	136.15	133.37	135.27
7395	NASDAQ	RGLD	Mon, Aug 24, 2020	139.67	140.30	136.07	136.19
7394	NASDAQ	RGLD	Fri, Aug 21, 2020	137.32	137.88	135.84	137.81
7393	NASDAQ	RGLD	Thu, Aug 20, 2020	136.76	140.13	135.70	139.34
7392	NASDAQ	RGLD	Wed, Aug 19, 2020	139.38	140.60	137.06	137.43
7391	NASDAQ	RGLD	Tue, Aug 18, 2020	139.58	140.20	136.37	139.84
7390	NASDAQ	RGLD	Mon, Aug 17, 2020	135.30	137.89	135.26	137.45
7389	NASDAQ	RGLD	Fri, Aug 14, 2020	132.56	132.89	129.70	131.35
7388	NASDAQ	RGLD	Thu, Aug 13, 2020	131.29	134.42	130.99	132.92
7387	NASDAQ	RGLD	Wed, Aug 12, 2020	132.94	133.65	129.24	129.77
7386	NASDAQ	RGLD	Tue, Aug 11, 2020	132.47	134.34	129.37	130.18
7385	NASDAQ	RGLD	Mon, Aug 10, 2020	141.24	142.50	137.06	137.52
7384	NASDAQ	RGLD	Fri, Aug 7, 2020	140.05	140.61	137.37	139.19
7383	NASDAQ	RGLD	Thu, Aug 6, 2020	146.37	146.99	140.77	142.80
7382	NASDAQ	RGLD	Wed, Aug 5, 2020	145.98	147.64	143.25	145.33
7381	NASDAQ	RGLD	Tue, Aug 4, 2020	140.05	143.95	139.01	143.49
7380	NASDAQ	RGLD	Mon, Aug 3, 2020	140.13	141.14	137.14	140.41
7379	NASDAQ	RGLD	Fri, Jul 31, 2020	138.36	140.34	137.43	139.93
7378	NASDAQ	RGLD	Thu, Jul 30, 2020	136.43	138.40	135.21	136.54
7377	NASDAQ	RGLD	Wed, Jul 29, 2020	141.24	141.89	138.12	139.95
7376	NASDAQ	RGLD	Tue, Jul 28, 2020	138.68	141.37	137.10	140.19
7375	NASDAQ	RGLD	Mon, Jul 27, 2020	140.98	144.75	139.11	140.71
7374	NASDAQ	RGLD	Fri, Jul 24, 2020	135.33	138.67	134.99	136.25
7373	NASDAQ	RGLD	Thu, Jul 23, 2020	134.66	135.80	130.13	134.20
7372	NASDAQ	RGLD	Wed, Jul 22, 2020	134.02	134.69	131.81	134.66
7371	NASDAQ	RGLD	Tue, Jul 21, 2020	135.00	136.81	131.84	132.48
7370	NASDAQ	RGLD	Mon, Jul 20, 2020	130.04	134.71	130.04	132.83
7369	NASDAQ	RGLD	Fri, Jul 17, 2020	126.50	130.29	125.80	129.94
7368	NASDAQ	RGLD	Thu, Jul 16, 2020	126.94	127.17	124.09	124.94
7367	NASDAQ	RGLD	Wed, Jul 15, 2020	126.09	127.20	123.31	126.95
7366	NASDAQ	RGLD	Tue, Jul 14, 2020	120.89	125.91	120.54	125.90
7365	NASDAQ	RGLD	Mon, Jul 13, 2020	128.51	129.45	120.81	121.14
7364	NASDAQ	RGLD	Fri, Jul 10, 2020	126.94	128.29	125.72	127.63
7363	NASDAQ	RGLD	Thu, Jul 9, 2020	127.39	128.26	123.27	126.30
7362	NASDAQ	RGLD	Wed, Jul 8, 2020	126.91	127.99	124.09	126.75
7361	NASDAQ	RGLD	Tue, Jul 7, 2020	121.43	125.17	121.43	124.87
7360	NASDAQ	RGLD	Mon, Jul 6, 2020	123.91	124.59	121.21	122.54
7359	NASDAQ	RGLD	Thu, Jul 2, 2020	122.27	124.33	120.84	121.05
7358	NASDAQ	RGLD	Wed, Jul 1, 2020	123.72	123.80	119.67	123.41
7357	NASDAQ	RGLD	Tue, Jun 30, 2020	120.18	124.84	119.44	124.32
7356	NASDAQ	RGLD	Mon, Jun 29, 2020	118.28	120.46	117.02	120.33
7355	NASDAQ	RGLD	Fri, Jun 26, 2020	118.37	119.35	116.33	117.50
7354	NASDAQ	RGLD	Thu, Jun 25, 2020	118.55	119.19	116.68	119.13
7353	NASDAQ	RGLD	Wed, Jun 24, 2020	119.33	120.79	116.23	118.37
7352	NASDAQ	RGLD	Tue, Jun 23, 2020	120.00	121.12	119.20	119.58
7351	NASDAQ	RGLD	Mon, Jun 22, 2020	117.27	119.95	116.58	118.25
7350	NASDAQ	RGLD	Fri, Jun 19, 2020	113.81	116.80	113.43	115.01
7349	NASDAQ	RGLD	Thu, Jun 18, 2020	114.46	116.06	112.13	112.34
7348	NASDAQ	RGLD	Wed, Jun 17, 2020	117.22	118.50	114.58	115.57
7347	NASDAQ	RGLD	Tue, Jun 16, 2020	121.17	121.88	116.83	117.24
7346	NASDAQ	RGLD	Mon, Jun 15, 2020	116.87	121.36	113.35	121.01
7345	NASDAQ	RGLD	Fri, Jun 12, 2020	124.17	125.98	119.74	120.35
7344	NASDAQ	RGLD	Thu, Jun 11, 2020	127.43	129.88	120.81	122.19
7343	NASDAQ	RGLD	Wed, Jun 10, 2020	124.29	128.69	120.63	128.31
7342	NASDAQ	RGLD	Tue, Jun 9, 2020	124.11	124.35	122.00	122.25
7341	NASDAQ	RGLD	Mon, Jun 8, 2020	124.91	124.99	120.55	122.23
7340	NASDAQ	RGLD	Fri, Jun 5, 2020	122.20	124.04	119.74	122.52
7339	NASDAQ	RGLD	Thu, Jun 4, 2020	126.52	128.98	125.35	126.19
7338	NASDAQ	RGLD	Wed, Jun 3, 2020	127.32	128.18	124.39	125.86
7337	NASDAQ	RGLD	Tue, Jun 2, 2020	134.95	135.00	130.15	130.47
7336	NASDAQ	RGLD	Mon, Jun 1, 2020	133.85	135.32	132.12	135.11
7335	NASDAQ	RGLD	Fri, May 29, 2020	136.72	136.72	132.73	133.20
7334	NASDAQ	RGLD	Thu, May 28, 2020	133.98	135.19	130.35	131.66
7333	NASDAQ	RGLD	Wed, May 27, 2020	128.85	133.51	126.00	132.61
7332	NASDAQ	RGLD	Tue, May 26, 2020	135.99	136.49	131.73	132.46
7331	NASDAQ	RGLD	Fri, May 22, 2020	136.29	138.69	134.91	136.96
7330	NASDAQ	RGLD	Thu, May 21, 2020	134.67	136.94	130.48	136.73
7329	NASDAQ	RGLD	Wed, May 20, 2020	138.12	139.63	135.88	135.99
7328	NASDAQ	RGLD	Tue, May 19, 2020	136.29	139.16	136.00	137.08
7327	NASDAQ	RGLD	Mon, May 18, 2020	135.59	136.76	132.00	134.28
7326	NASDAQ	RGLD	Fri, May 15, 2020	132.91	134.43	130.85	134.00
7325	NASDAQ	RGLD	Thu, May 14, 2020	127.71	132.32	127.69	129.18
7324	NASDAQ	RGLD	Wed, May 13, 2020	130.70	131.52	125.35	128.19
7323	NASDAQ	RGLD	Tue, May 12, 2020	133.19	135.90	128.81	128.81
7322	NASDAQ	RGLD	Mon, May 11, 2020	136.25	137.39	130.51	132.84
7321	NASDAQ	RGLD	Fri, May 8, 2020	136.19	138.54	135.24	136.43
7320	NASDAQ	RGLD	Thu, May 7, 2020	128.73	137.90	128.01	135.97
7319	NASDAQ	RGLD	Wed, May 6, 2020	126.52	129.13	125.33	126.62
7318	NASDAQ	RGLD	Tue, May 5, 2020	125.30	129.75	123.60	128.44
7317	NASDAQ	RGLD	Mon, May 4, 2020	128.66	129.93	124.87	125.21
7316	NASDAQ	RGLD	Fri, May 1, 2020	120.03	126.03	118.50	125.86
7315	NASDAQ	RGLD	Thu, Apr 30, 2020	128.40	130.00	122.38	122.53
7314	NASDAQ	RGLD	Wed, Apr 29, 2020	126.08	131.09	124.17	130.40
7313	NASDAQ	RGLD	Tue, Apr 28, 2020	124.91	127.34	123.21	125.93
7312	NASDAQ	RGLD	Mon, Apr 27, 2020	125.99	127.89	123.11	126.34
7311	NASDAQ	RGLD	Fri, Apr 24, 2020	124.59	127.00	122.63	125.43
7310	NASDAQ	RGLD	Thu, Apr 23, 2020	120.54	126.70	119.83	122.97
7309	NASDAQ	RGLD	Wed, Apr 22, 2020	113.35	117.44	111.81	116.66
7308	NASDAQ	RGLD	Tue, Apr 21, 2020	108.90	112.99	107.42	109.21
7307	NASDAQ	RGLD	Mon, Apr 20, 2020	109.65	112.69	108.18	111.60
7306	NASDAQ	RGLD	Fri, Apr 17, 2020	108.44	110.83	106.96	107.81
7305	NASDAQ	RGLD	Thu, Apr 16, 2020	106.17	111.88	105.26	111.73
7304	NASDAQ	RGLD	Wed, Apr 15, 2020	102.87	105.99	100.65	104.81
7303	NASDAQ	RGLD	Tue, Apr 14, 2020	106.54	109.16	103.07	105.21
7302	NASDAQ	RGLD	Mon, Apr 13, 2020	105.00	106.42	100.02	105.02
7301	NASDAQ	RGLD	Thu, Apr 9, 2020	96.41	105.38	96.41	105.04
7300	NASDAQ	RGLD	Wed, Apr 8, 2020	94.83	95.99	92.93	94.89
7299	NASDAQ	RGLD	Tue, Apr 7, 2020	94.75	97.62	91.10	93.91
7298	NASDAQ	RGLD	Mon, Apr 6, 2020	95.23	96.96	93.05	94.80
7297	NASDAQ	RGLD	Fri, Apr 3, 2020	92.85	97.59	92.62	93.50
7296	NASDAQ	RGLD	Thu, Apr 2, 2020	92.13	94.56	90.10	92.78
7295	NASDAQ	RGLD	Wed, Apr 1, 2020	87.10	92.51	86.27	91.33
7294	NASDAQ	RGLD	Tue, Mar 31, 2020	89.96	91.00	86.65	87.71
7293	NASDAQ	RGLD	Mon, Mar 30, 2020	91.07	96.86	88.29	91.68
7292	NASDAQ	RGLD	Fri, Mar 27, 2020	90.14	93.70	88.19	90.56
7291	NASDAQ	RGLD	Thu, Mar 26, 2020	93.02	95.39	87.48	92.48
7290	NASDAQ	RGLD	Wed, Mar 25, 2020	96.48	98.00	89.13	93.12
7289	NASDAQ	RGLD	Tue, Mar 24, 2020	87.25	97.96	82.87	95.35
7288	NASDAQ	RGLD	Mon, Mar 23, 2020	74.94	81.45	72.50	76.97
7287	NASDAQ	RGLD	Fri, Mar 20, 2020	75.82	77.67	71.12	71.62
7286	NASDAQ	RGLD	Thu, Mar 19, 2020	70.29	84.45	65.46	74.41
7285	NASDAQ	RGLD	Wed, Mar 18, 2020	85.52	88.83	68.18	69.64
7284	NASDAQ	RGLD	Tue, Mar 17, 2020	79.70	90.30	79.23	88.63
7283	NASDAQ	RGLD	Mon, Mar 16, 2020	62.10	84.62	59.78	81.43
7282	NASDAQ	RGLD	Fri, Mar 13, 2020	83.30	83.57	71.09	71.77
7281	NASDAQ	RGLD	Thu, Mar 12, 2020	75.60	84.64	72.82	80.89
7280	NASDAQ	RGLD	Wed, Mar 11, 2020	95.39	96.73	86.96	88.02
7279	NASDAQ	RGLD	Tue, Mar 10, 2020	99.42	101.85	95.56	97.36
7278	NASDAQ	RGLD	Mon, Mar 9, 2020	101.07	103.80	98.47	98.84
7277	NASDAQ	RGLD	Fri, Mar 6, 2020	107.00	107.32	100.89	104.64
7276	NASDAQ	RGLD	Thu, Mar 5, 2020	105.07	107.02	104.70	106.59
7275	NASDAQ	RGLD	Wed, Mar 4, 2020	104.45	105.00	101.74	104.12
7274	NASDAQ	RGLD	Tue, Mar 3, 2020	101.51	106.22	100.47	103.11
7273	NASDAQ	RGLD	Mon, Mar 2, 2020	97.28	100.68	96.57	100.05
7272	NASDAQ	RGLD	Fri, Feb 28, 2020	97.60	99.37	91.76	96.47
7271	NASDAQ	RGLD	Thu, Feb 27, 2020	108.00	108.34	101.68	101.73
7270	NASDAQ	RGLD	Wed, Feb 26, 2020	106.82	108.43	106.30	107.20
7269	NASDAQ	RGLD	Tue, Feb 25, 2020	107.96	110.56	107.33	107.34
7268	NASDAQ	RGLD	Mon, Feb 24, 2020	113.58	113.70	109.20	110.18
7267	NASDAQ	RGLD	Fri, Feb 21, 2020	108.94	110.30	108.00	109.09
7266	NASDAQ	RGLD	Thu, Feb 20, 2020	105.74	107.95	105.58	107.27
7265	NASDAQ	RGLD	Wed, Feb 19, 2020	105.20	107.39	104.61	105.76
7264	NASDAQ	RGLD	Tue, Feb 18, 2020	103.00	105.61	102.93	104.61
7263	NASDAQ	RGLD	Fri, Feb 14, 2020	103.69	103.69	101.39	102.92
7262	NASDAQ	RGLD	Thu, Feb 13, 2020	106.28	106.45	104.12	104.22
7261	NASDAQ	RGLD	Wed, Feb 12, 2020	107.56	107.61	104.76	105.34
7260	NASDAQ	RGLD	Tue, Feb 11, 2020	106.49	107.73	105.72	106.64
7259	NASDAQ	RGLD	Mon, Feb 10, 2020	105.54	107.19	105.11	106.85
7258	NASDAQ	RGLD	Fri, Feb 7, 2020	108.92	109.22	105.52	105.66
7257	NASDAQ	RGLD	Thu, Feb 6, 2020	110.50	113.00	105.00	108.76
7256	NASDAQ	RGLD	Wed, Feb 5, 2020	110.80	113.69	110.71	112.09
7255	NASDAQ	RGLD	Tue, Feb 4, 2020	111.57	112.66	110.57	111.14
7254	NASDAQ	RGLD	Mon, Feb 3, 2020	114.70	114.84	111.84	112.39
7253	NASDAQ	RGLD	Fri, Jan 31, 2020	114.01	115.91	114.00	115.32
7252	NASDAQ	RGLD	Thu, Jan 30, 2020	113.94	115.19	113.02	113.91
7251	NASDAQ	RGLD	Wed, Jan 29, 2020	111.18	113.93	111.18	113.64
7250	NASDAQ	RGLD	Tue, Jan 28, 2020	113.34	113.88	110.36	111.72
7249	NASDAQ	RGLD	Mon, Jan 27, 2020	116.24	117.49	113.74	114.18
7248	NASDAQ	RGLD	Fri, Jan 24, 2020	112.64	115.65	112.18	114.86
7247	NASDAQ	RGLD	Thu, Jan 23, 2020	112.12	113.91	111.90	112.64
7246	NASDAQ	RGLD	Wed, Jan 22, 2020	113.85	114.02	112.17	112.88
7245	NASDAQ	RGLD	Tue, Jan 21, 2020	110.97	114.31	109.64	114.09
7244	NASDAQ	RGLD	Fri, Jan 17, 2020	115.66	115.84	112.75	112.77
7243	NASDAQ	RGLD	Thu, Jan 16, 2020	114.51	115.67	113.37	114.97
7242	NASDAQ	RGLD	Wed, Jan 15, 2020	112.60	115.50	112.25	114.60
7241	NASDAQ	RGLD	Tue, Jan 14, 2020	110.97	112.53	109.21	112.37
7240	NASDAQ	RGLD	Mon, Jan 13, 2020	113.52	113.80	111.00	111.18
7239	NASDAQ	RGLD	Fri, Jan 10, 2020	112.70	114.56	112.70	113.79
7238	NASDAQ	RGLD	Thu, Jan 9, 2020	111.37	113.46	110.68	112.19
7237	NASDAQ	RGLD	Wed, Jan 8, 2020	120.27	120.88	110.40	111.60
7236	NASDAQ	RGLD	Tue, Jan 7, 2020	118.81	121.15	118.45	120.18
7235	NASDAQ	RGLD	Mon, Jan 6, 2020	122.06	122.50	117.39	118.81
7234	NASDAQ	RGLD	Fri, Jan 3, 2020	122.87	122.87	119.72	120.13
7233	NASDAQ	RGLD	Thu, Jan 2, 2020	122.64	123.34	119.85	121.12
7232	NASDAQ	RGLD	Tue, Dec 31, 2019	123.28	124.87	122.09	122.25
7231	NASDAQ	RGLD	Mon, Dec 30, 2019	121.32	123.67	121.07	123.10
7230	NASDAQ	RGLD	Fri, Dec 27, 2019	121.50	122.32	120.20	121.41
7229	NASDAQ	RGLD	Thu, Dec 26, 2019	121.51	122.67	120.56	121.54
7228	NASDAQ	RGLD	Tue, Dec 24, 2019	118.59	120.76	117.92	120.55
7227	NASDAQ	RGLD	Mon, Dec 23, 2019	115.13	118.42	115.00	117.94
7226	NASDAQ	RGLD	Fri, Dec 20, 2019	115.47	115.69	113.84	114.65
7225	NASDAQ	RGLD	Thu, Dec 19, 2019	115.70	116.13	114.52	115.32
7224	NASDAQ	RGLD	Wed, Dec 18, 2019	114.12	116.78	114.01	115.77
7223	NASDAQ	RGLD	Tue, Dec 17, 2019	115.76	115.76	114.26	114.35
7222	NASDAQ	RGLD	Mon, Dec 16, 2019	116.22	116.22	114.21	114.66
7221	NASDAQ	RGLD	Fri, Dec 13, 2019	113.92	116.12	113.91	115.82
7220	NASDAQ	RGLD	Thu, Dec 12, 2019	116.56	117.27	113.92	114.31
7219	NASDAQ	RGLD	Wed, Dec 11, 2019	113.63	116.39	113.40	115.98
7218	NASDAQ	RGLD	Tue, Dec 10, 2019	114.45	114.89	113.42	113.57
7217	NASDAQ	RGLD	Mon, Dec 9, 2019	114.66	114.75	113.13	113.80
7216	NASDAQ	RGLD	Fri, Dec 6, 2019	116.89	117.00	113.57	113.65
7215	NASDAQ	RGLD	Thu, Dec 5, 2019	117.09	119.43	116.72	117.96
7214	NASDAQ	RGLD	Wed, Dec 4, 2019	117.67	119.07	116.87	117.23
7213	NASDAQ	RGLD	Tue, Dec 3, 2019	118.87	120.59	117.36	118.22
7212	NASDAQ	RGLD	Mon, Dec 2, 2019	117.00	117.60	115.95	117.28
7211	NASDAQ	RGLD	Fri, Nov 29, 2019	117.29	118.31	116.50	117.27
7210	NASDAQ	RGLD	Wed, Nov 27, 2019	116.60	117.58	116.14	117.14
7209	NASDAQ	RGLD	Tue, Nov 26, 2019	116.05	117.55	115.28	117.20
7208	NASDAQ	RGLD	Mon, Nov 25, 2019	116.48	117.73	115.30	115.34
7207	NASDAQ	RGLD	Fri, Nov 22, 2019	117.63	118.76	116.40	117.05
7206	NASDAQ	RGLD	Thu, Nov 21, 2019	119.20	120.30	117.01	117.44
7205	NASDAQ	RGLD	Wed, Nov 20, 2019	118.75	120.66	118.41	119.54
7204	NASDAQ	RGLD	Tue, Nov 19, 2019	116.20	118.96	116.20	117.79
7203	NASDAQ	RGLD	Mon, Nov 18, 2019	115.15	116.75	114.73	116.53
7202	NASDAQ	RGLD	Fri, Nov 15, 2019	113.94	115.71	113.65	115.18
7201	NASDAQ	RGLD	Thu, Nov 14, 2019	113.62	114.58	113.07	113.89
7200	NASDAQ	RGLD	Wed, Nov 13, 2019	112.88	115.13	112.84	113.66
7199	NASDAQ	RGLD	Tue, Nov 12, 2019	112.15	113.25	110.92	112.71
7198	NASDAQ	RGLD	Mon, Nov 11, 2019	113.17	114.16	112.13	112.27
7197	NASDAQ	RGLD	Fri, Nov 8, 2019	113.49	114.86	111.96	113.56
7196	NASDAQ	RGLD	Thu, Nov 7, 2019	109.30	114.67	107.00	113.75
7195	NASDAQ	RGLD	Wed, Nov 6, 2019	110.81	111.61	109.15	109.48
7194	NASDAQ	RGLD	Tue, Nov 5, 2019	109.62	110.98	108.23	110.74
7193	NASDAQ	RGLD	Mon, Nov 4, 2019	113.73	113.79	110.20	111.11
7192	NASDAQ	RGLD	Fri, Nov 1, 2019	115.32	115.32	112.00	114.02
7191	NASDAQ	RGLD	Thu, Oct 31, 2019	114.31	115.78	113.38	115.44
7190	NASDAQ	RGLD	Wed, Oct 30, 2019	120.00	120.00	112.83	114.10
7189	NASDAQ	RGLD	Tue, Oct 29, 2019	118.48	121.63	118.27	120.89
7188	NASDAQ	RGLD	Mon, Oct 28, 2019	119.25	120.93	118.60	119.58
7187	NASDAQ	RGLD	Fri, Oct 25, 2019	123.01	124.35	118.80	120.48
7186	NASDAQ	RGLD	Thu, Oct 24, 2019	118.53	122.50	118.42	121.20
7185	NASDAQ	RGLD	Wed, Oct 23, 2019	118.76	120.62	118.16	118.44
7184	NASDAQ	RGLD	Tue, Oct 22, 2019	119.22	120.48	117.17	118.72
7183	NASDAQ	RGLD	Mon, Oct 21, 2019	121.96	122.23	118.31	118.68
7182	NASDAQ	RGLD	Fri, Oct 18, 2019	120.10	122.25	120.00	121.86
7181	NASDAQ	RGLD	Thu, Oct 17, 2019	117.90	121.80	117.42	120.44
7180	NASDAQ	RGLD	Wed, Oct 16, 2019	116.55	118.33	114.50	118.15
7179	NASDAQ	RGLD	Tue, Oct 15, 2019	123.22	123.23	115.74	116.40
7178	NASDAQ	RGLD	Mon, Oct 14, 2019	124.05	127.41	124.01	125.00
7177	NASDAQ	RGLD	Fri, Oct 11, 2019	129.94	130.26	123.16	123.80
7176	NASDAQ	RGLD	Thu, Oct 10, 2019	129.90	131.52	128.51	131.00
7175	NASDAQ	RGLD	Wed, Oct 9, 2019	129.38	130.53	128.56	129.88
7174	NASDAQ	RGLD	Tue, Oct 8, 2019	129.78	130.17	127.59	130.02
7173	NASDAQ	RGLD	Mon, Oct 7, 2019	128.14	129.27	126.70	127.41
7172	NASDAQ	RGLD	Fri, Oct 4, 2019	125.17	129.31	124.66	128.86
7171	NASDAQ	RGLD	Thu, Oct 3, 2019	126.32	128.97	125.15	125.26
7170	NASDAQ	RGLD	Wed, Oct 2, 2019	125.24	126.97	123.67	126.41
7169	NASDAQ	RGLD	Tue, Oct 1, 2019	122.73	125.35	121.13	123.96
7168	NASDAQ	RGLD	Mon, Sep 30, 2019	123.72	125.13	122.36	123.21
7167	NASDAQ	RGLD	Fri, Sep 27, 2019	125.99	126.77	124.10	125.59
7166	NASDAQ	RGLD	Thu, Sep 26, 2019	128.64	129.96	127.30	127.36
7165	NASDAQ	RGLD	Wed, Sep 25, 2019	130.56	130.84	126.89	128.18
7164	NASDAQ	RGLD	Tue, Sep 24, 2019	129.29	131.53	128.34	130.69
7163	NASDAQ	RGLD	Mon, Sep 23, 2019	128.20	130.57	128.02	129.93
7162	NASDAQ	RGLD	Fri, Sep 20, 2019	124.79	127.60	124.55	127.47
7161	NASDAQ	RGLD	Thu, Sep 19, 2019	124.33	125.99	124.05	124.81
7160	NASDAQ	RGLD	Wed, Sep 18, 2019	125.62	126.35	121.91	124.06
7159	NASDAQ	RGLD	Tue, Sep 17, 2019	122.48	126.32	122.42	125.62
7158	NASDAQ	RGLD	Mon, Sep 16, 2019	122.76	124.46	121.29	121.65
7157	NASDAQ	RGLD	Fri, Sep 13, 2019	122.75	124.94	120.70	121.12
7156	NASDAQ	RGLD	Thu, Sep 12, 2019	127.64	129.59	123.02	123.13
7155	NASDAQ	RGLD	Wed, Sep 11, 2019	124.43	126.35	122.43	124.24
7154	NASDAQ	RGLD	Tue, Sep 10, 2019	123.48	126.44	122.10	124.26
7153	NASDAQ	RGLD	Mon, Sep 9, 2019	130.20	130.35	124.02	124.87
7152	NASDAQ	RGLD	Fri, Sep 6, 2019	134.88	135.30	129.88	129.98
7151	NASDAQ	RGLD	Thu, Sep 5, 2019	136.67	137.99	133.23	135.05
7150	NASDAQ	RGLD	Wed, Sep 4, 2019	136.18	138.78	135.51	138.65
7149	NASDAQ	RGLD	Tue, Sep 3, 2019	134.78	138.21	134.36	136.51
7148	NASDAQ	RGLD	Fri, Aug 30, 2019	132.37	134.59	131.57	133.38
7147	NASDAQ	RGLD	Thu, Aug 29, 2019	136.30	136.66	131.54	132.64
7146	NASDAQ	RGLD	Wed, Aug 28, 2019	135.00	136.88	134.09	136.01
7145	NASDAQ	RGLD	Tue, Aug 27, 2019	132.27	135.66	131.25	134.97
7144	NASDAQ	RGLD	Mon, Aug 26, 2019	130.43	131.96	128.67	131.67
7143	NASDAQ	RGLD	Fri, Aug 23, 2019	127.44	130.38	126.92	129.35
7142	NASDAQ	RGLD	Thu, Aug 22, 2019	127.77	128.76	126.30	126.71
7141	NASDAQ	RGLD	Wed, Aug 21, 2019	126.76	129.26	126.00	127.88
7140	NASDAQ	RGLD	Tue, Aug 20, 2019	126.43	128.13	125.98	127.52
7139	NASDAQ	RGLD	Mon, Aug 19, 2019	123.11	126.90	121.52	125.52
7138	NASDAQ	RGLD	Fri, Aug 16, 2019	123.59	125.19	122.88	124.64
7137	NASDAQ	RGLD	Thu, Aug 15, 2019	123.51	125.78	122.20	125.03
7136	NASDAQ	RGLD	Wed, Aug 14, 2019	125.93	126.68	123.25	123.46
7135	NASDAQ	RGLD	Tue, Aug 13, 2019	129.02	130.98	122.52	124.60
7134	NASDAQ	RGLD	Mon, Aug 12, 2019	129.40	131.28	128.08	128.13
7133	NASDAQ	RGLD	Fri, Aug 9, 2019	126.32	129.86	125.80	129.03
7132	NASDAQ	RGLD	Thu, Aug 8, 2019	121.98	127.54	121.02	126.61
7131	NASDAQ	RGLD	Wed, Aug 7, 2019	122.25	125.21	121.68	121.72
7130	NASDAQ	RGLD	Tue, Aug 6, 2019	118.87	120.60	118.16	119.60
7129	NASDAQ	RGLD	Mon, Aug 5, 2019	120.72	121.40	118.70	119.06
7128	NASDAQ	RGLD	Fri, Aug 2, 2019	117.75	118.87	116.07	116.47
7127	NASDAQ	RGLD	Thu, Aug 1, 2019	112.66	119.20	111.29	118.65
7126	NASDAQ	RGLD	Wed, Jul 31, 2019	118.89	119.20	114.13	114.45
7125	NASDAQ	RGLD	Tue, Jul 30, 2019	119.49	121.06	119.22	119.46
7124	NASDAQ	RGLD	Mon, Jul 29, 2019	118.18	119.25	117.27	119.19
7123	NASDAQ	RGLD	Fri, Jul 26, 2019	117.91	118.42	117.00	117.86
7122	NASDAQ	RGLD	Thu, Jul 25, 2019	118.37	118.87	116.82	117.21
7121	NASDAQ	RGLD	Wed, Jul 24, 2019	118.26	118.59	116.85	118.56
7120	NASDAQ	RGLD	Tue, Jul 23, 2019	118.62	120.35	117.28	118.16
7119	NASDAQ	RGLD	Mon, Jul 22, 2019	117.44	118.91	117.10	118.65
7118	NASDAQ	RGLD	Fri, Jul 19, 2019	117.23	118.50	116.13	117.79
7117	NASDAQ	RGLD	Thu, Jul 18, 2019	113.25	117.80	112.89	117.50
7116	NASDAQ	RGLD	Wed, Jul 17, 2019	109.75	113.58	109.75	113.42
7115	NASDAQ	RGLD	Tue, Jul 16, 2019	109.94	110.62	108.49	109.56
7114	NASDAQ	RGLD	Mon, Jul 15, 2019	110.17	111.16	109.97	110.81
7113	NASDAQ	RGLD	Fri, Jul 12, 2019	108.86	110.28	108.81	109.97
7112	NASDAQ	RGLD	Thu, Jul 11, 2019	108.39	109.24	107.45	108.37
7111	NASDAQ	RGLD	Wed, Jul 10, 2019	107.10	108.48	107.08	108.12
7110	NASDAQ	RGLD	Tue, Jul 9, 2019	104.71	107.05	104.50	106.83
7109	NASDAQ	RGLD	Mon, Jul 8, 2019	104.51	105.63	104.18	104.93
7108	NASDAQ	RGLD	Fri, Jul 5, 2019	102.32	104.85	101.10	104.68
7107	NASDAQ	RGLD	Wed, Jul 3, 2019	103.64	104.67	103.31	104.59
7106	NASDAQ	RGLD	Tue, Jul 2, 2019	101.80	103.80	101.29	103.55
7105	NASDAQ	RGLD	Mon, Jul 1, 2019	100.84	102.09	100.10	101.28
7104	NASDAQ	RGLD	Fri, Jun 28, 2019	101.14	102.51	100.04	102.49
7103	NASDAQ	RGLD	Thu, Jun 27, 2019	101.84	102.32	101.33	101.96
7102	NASDAQ	RGLD	Wed, Jun 26, 2019	100.00	102.62	99.62	102.39
7101	NASDAQ	RGLD	Tue, Jun 25, 2019	101.36	102.62	99.64	101.26
7100	NASDAQ	RGLD	Mon, Jun 24, 2019	99.51	101.12	99.18	101.03
7099	NASDAQ	RGLD	Fri, Jun 21, 2019	99.98	100.61	98.50	99.11
7098	NASDAQ	RGLD	Thu, Jun 20, 2019	100.26	101.29	99.47	99.77
7097	NASDAQ	RGLD	Wed, Jun 19, 2019	95.26	98.12	95.01	98.06
7096	NASDAQ	RGLD	Tue, Jun 18, 2019	96.39	96.84	95.29	96.57
7095	NASDAQ	RGLD	Mon, Jun 17, 2019	94.97	95.85	94.34	95.30
7094	NASDAQ	RGLD	Fri, Jun 14, 2019	95.08	96.19	94.22	95.10
7093	NASDAQ	RGLD	Thu, Jun 13, 2019	93.62	94.72	93.50	94.57
7092	NASDAQ	RGLD	Wed, Jun 12, 2019	93.15	94.09	92.84	93.65
7091	NASDAQ	RGLD	Tue, Jun 11, 2019	92.08	93.23	91.96	92.40
7090	NASDAQ	RGLD	Mon, Jun 10, 2019	93.01	93.35	91.10	92.30
7089	NASDAQ	RGLD	Fri, Jun 7, 2019	94.00	94.77	93.26	94.30
7088	NASDAQ	RGLD	Thu, Jun 6, 2019	92.35	93.82	91.44	93.57
7087	NASDAQ	RGLD	Wed, Jun 5, 2019	91.36	93.49	91.36	92.26
7086	NASDAQ	RGLD	Tue, Jun 4, 2019	89.43	90.46	88.25	90.42
7085	NASDAQ	RGLD	Mon, Jun 3, 2019	88.88	90.29	88.84	90.00
7084	NASDAQ	RGLD	Fri, May 31, 2019	86.33	88.48	86.33	87.99
7083	NASDAQ	RGLD	Thu, May 30, 2019	84.51	85.72	84.51	85.56
7082	NASDAQ	RGLD	Wed, May 29, 2019	85.00	85.09	84.06	84.56
7081	NASDAQ	RGLD	Tue, May 28, 2019	85.97	86.26	84.64	85.02
7080	NASDAQ	RGLD	Fri, May 24, 2019	85.10	86.66	85.10	86.23
7079	NASDAQ	RGLD	Thu, May 23, 2019	84.11	87.02	84.11	85.04
7078	NASDAQ	RGLD	Wed, May 22, 2019	84.64	85.31	83.67	83.91
7077	NASDAQ	RGLD	Tue, May 21, 2019	83.91	84.75	83.32	84.45
7076	NASDAQ	RGLD	Mon, May 20, 2019	84.83	84.96	83.10	83.99
7075	NASDAQ	RGLD	Fri, May 17, 2019	83.30	84.91	83.10	84.62
7074	NASDAQ	RGLD	Thu, May 16, 2019	84.49	84.49	82.72	83.51
7073	NASDAQ	RGLD	Wed, May 15, 2019	83.86	85.02	83.86	84.44
7072	NASDAQ	RGLD	Tue, May 14, 2019	84.12	84.19	82.91	83.68
7071	NASDAQ	RGLD	Mon, May 13, 2019	83.33	84.72	82.80	84.16
7070	NASDAQ	RGLD	Fri, May 10, 2019	83.35	83.75	82.74	82.92
7069	NASDAQ	RGLD	Thu, May 9, 2019	82.55	83.61	82.20	83.09
7068	NASDAQ	RGLD	Wed, May 8, 2019	83.39	83.81	81.86	82.44
7067	NASDAQ	RGLD	Tue, May 7, 2019	81.64	83.70	81.25	83.27
7066	NASDAQ	RGLD	Mon, May 6, 2019	81.13	82.06	80.65	81.61
7065	NASDAQ	RGLD	Fri, May 3, 2019	82.41	83.08	81.06	81.32
7064	NASDAQ	RGLD	Thu, May 2, 2019	83.73	85.44	81.12	81.60
7063	NASDAQ	RGLD	Wed, May 1, 2019	87.18	87.19	83.39	84.45
7062	NASDAQ	RGLD	Tue, Apr 30, 2019	86.83	87.72	86.77	87.06
7061	NASDAQ	RGLD	Mon, Apr 29, 2019	88.52	88.52	86.24	86.83
7060	NASDAQ	RGLD	Fri, Apr 26, 2019	87.13	89.37	87.13	88.62
7059	NASDAQ	RGLD	Thu, Apr 25, 2019	87.24	87.67	86.44	86.74
7058	NASDAQ	RGLD	Wed, Apr 24, 2019	86.51	87.85	86.14	86.94
7057	NASDAQ	RGLD	Tue, Apr 23, 2019	86.97	87.77	86.60	86.80
7056	NASDAQ	RGLD	Mon, Apr 22, 2019	89.74	89.79	86.89	87.20
7055	NASDAQ	RGLD	Thu, Apr 18, 2019	90.19	90.86	89.16	89.71
7054	NASDAQ	RGLD	Wed, Apr 17, 2019	91.42	91.87	89.64	90.28
7053	NASDAQ	RGLD	Tue, Apr 16, 2019	92.30	92.31	91.13	91.48
7052	NASDAQ	RGLD	Mon, Apr 15, 2019	91.72	92.81	91.00	92.79
7051	NASDAQ	RGLD	Fri, Apr 12, 2019	92.18	92.95	91.57	92.56
7050	NASDAQ	RGLD	Thu, Apr 11, 2019	92.85	93.30	91.76	92.52
7049	NASDAQ	RGLD	Wed, Apr 10, 2019	93.46	94.26	93.10	93.25
7048	NASDAQ	RGLD	Tue, Apr 9, 2019	94.19	94.27	92.99	93.52
7047	NASDAQ	RGLD	Mon, Apr 8, 2019	93.53	93.97	93.00	93.88
7046	NASDAQ	RGLD	Fri, Apr 5, 2019	92.61	93.08	91.91	92.98
7045	NASDAQ	RGLD	Thu, Apr 4, 2019	91.22	92.81	90.55	92.69
7044	NASDAQ	RGLD	Wed, Apr 3, 2019	91.93	92.24	91.32	91.78
7043	NASDAQ	RGLD	Tue, Apr 2, 2019	91.20	91.61	90.64	91.46
7042	NASDAQ	RGLD	Mon, Apr 1, 2019	92.16	92.18	90.47	90.96
7041	NASDAQ	RGLD	Fri, Mar 29, 2019	92.18	92.50	90.85	90.93
7040	NASDAQ	RGLD	Thu, Mar 28, 2019	92.20	92.32	90.35	91.76
7039	NASDAQ	RGLD	Wed, Mar 27, 2019	93.80	94.17	92.53	92.75
7038	NASDAQ	RGLD	Tue, Mar 26, 2019	93.05	94.49	92.36	94.34
7037	NASDAQ	RGLD	Mon, Mar 25, 2019	92.26	93.81	92.13	93.25
7036	NASDAQ	RGLD	Fri, Mar 22, 2019	92.16	92.90	91.56	92.06
7035	NASDAQ	RGLD	Thu, Mar 21, 2019	91.54	92.40	91.00	92.24
7034	NASDAQ	RGLD	Wed, Mar 20, 2019	90.20	91.86	88.72	91.48
7033	NASDAQ	RGLD	Tue, Mar 19, 2019	90.62	91.15	89.89	90.32
7032	NASDAQ	RGLD	Mon, Mar 18, 2019	90.98	91.37	89.54	89.86
7031	NASDAQ	RGLD	Fri, Mar 15, 2019	90.57	91.55	89.93	90.65
7030	NASDAQ	RGLD	Thu, Mar 14, 2019	90.73	90.94	89.48	90.19
7029	NASDAQ	RGLD	Wed, Mar 13, 2019	91.26	91.91	90.84	91.62
7028	NASDAQ	RGLD	Tue, Mar 12, 2019	89.65	91.00	89.62	90.89
7027	NASDAQ	RGLD	Mon, Mar 11, 2019	89.11	89.81	88.19	89.47
7026	NASDAQ	RGLD	Fri, Mar 8, 2019	88.39	89.63	87.35	89.26
7025	NASDAQ	RGLD	Thu, Mar 7, 2019	86.71	87.71	86.17	87.27
7024	NASDAQ	RGLD	Wed, Mar 6, 2019	88.18	88.18	86.93	87.10
7023	NASDAQ	RGLD	Tue, Mar 5, 2019	87.48	88.18	87.38	87.99
7022	NASDAQ	RGLD	Mon, Mar 4, 2019	87.22	87.68	86.65	87.64
7021	NASDAQ	RGLD	Fri, Mar 1, 2019	87.92	88.78	87.23	87.37
7020	NASDAQ	RGLD	Thu, Feb 28, 2019	89.10	89.59	88.08	88.41
7019	NASDAQ	RGLD	Wed, Feb 27, 2019	89.45	89.87	88.51	89.21
7018	NASDAQ	RGLD	Tue, Feb 26, 2019	89.39	89.69	88.13	89.45
7017	NASDAQ	RGLD	Mon, Feb 25, 2019	89.99	90.87	88.64	89.31
7016	NASDAQ	RGLD	Fri, Feb 22, 2019	90.05	91.06	89.53	89.98
7015	NASDAQ	RGLD	Thu, Feb 21, 2019	89.06	89.94	88.74	89.89
7014	NASDAQ	RGLD	Wed, Feb 20, 2019	89.51	90.69	88.78	89.49
7013	NASDAQ	RGLD	Tue, Feb 19, 2019	88.13	89.77	87.88	89.30
7012	NASDAQ	RGLD	Fri, Feb 15, 2019	87.87	88.02	86.02	87.19
7011	NASDAQ	RGLD	Thu, Feb 14, 2019	86.94	87.69	86.51	87.47
7010	NASDAQ	RGLD	Wed, Feb 13, 2019	87.71	88.25	86.55	86.98
7009	NASDAQ	RGLD	Tue, Feb 12, 2019	86.85	87.97	86.11	87.51
7008	NASDAQ	RGLD	Mon, Feb 11, 2019	86.54	86.82	85.50	86.38
7007	NASDAQ	RGLD	Fri, Feb 8, 2019	85.30	87.35	85.10	86.87
7006	NASDAQ	RGLD	Thu, Feb 7, 2019	89.00	89.00	84.53	85.30
7005	NASDAQ	RGLD	Wed, Feb 6, 2019	87.23	88.69	86.39	87.81
7004	NASDAQ	RGLD	Tue, Feb 5, 2019	87.52	87.93	86.54	87.91
7003	NASDAQ	RGLD	Mon, Feb 4, 2019	86.24	87.55	85.99	87.52
7002	NASDAQ	RGLD	Fri, Feb 1, 2019	87.28	87.34	85.60	86.87
7001	NASDAQ	RGLD	Thu, Jan 31, 2019	86.04	87.70	85.77	87.37
7000	NASDAQ	RGLD	Wed, Jan 30, 2019	84.91	87.11	84.29	85.75
6999	NASDAQ	RGLD	Tue, Jan 29, 2019	83.94	85.17	82.83	84.89
6998	NASDAQ	RGLD	Mon, Jan 28, 2019	83.25	83.60	82.72	83.03
6997	NASDAQ	RGLD	Fri, Jan 25, 2019	82.00	83.74	81.70	83.20
6996	NASDAQ	RGLD	Thu, Jan 24, 2019	81.43	81.62	80.85	81.00
6995	NASDAQ	RGLD	Wed, Jan 23, 2019	81.78	82.25	80.72	81.74
6994	NASDAQ	RGLD	Tue, Jan 22, 2019	82.12	82.48	81.57	81.92
6993	NASDAQ	RGLD	Fri, Jan 18, 2019	82.58	82.82	81.60	82.37
6992	NASDAQ	RGLD	Thu, Jan 17, 2019	82.32	83.48	82.22	82.83
6991	NASDAQ	RGLD	Wed, Jan 16, 2019	81.37	82.70	81.31	82.35
6990	NASDAQ	RGLD	Tue, Jan 15, 2019	83.88	84.01	81.22	81.38
6989	NASDAQ	RGLD	Mon, Jan 14, 2019	84.14	84.54	83.04	83.75
6988	NASDAQ	RGLD	Fri, Jan 11, 2019	83.84	84.59	83.16	84.21
6987	NASDAQ	RGLD	Thu, Jan 10, 2019	84.41	84.76	82.75	83.36
6986	NASDAQ	RGLD	Wed, Jan 9, 2019	84.63	85.25	84.16	84.41
6985	NASDAQ	RGLD	Tue, Jan 8, 2019	83.95	85.14	83.28	84.88
6984	NASDAQ	RGLD	Mon, Jan 7, 2019	85.27	85.27	83.97	84.32
6983	NASDAQ	RGLD	Fri, Jan 4, 2019	84.50	85.10	83.07	84.72
6982	NASDAQ	RGLD	Thu, Jan 3, 2019	85.30	85.62	84.56	84.91
6981	NASDAQ	RGLD	Wed, Jan 2, 2019	86.00	86.00	84.21	84.64
6980	NASDAQ	RGLD	Mon, Dec 31, 2018	84.00	85.67	83.23	85.65
6979	NASDAQ	RGLD	Fri, Dec 28, 2018	84.78	84.82	82.59	83.06
6978	NASDAQ	RGLD	Thu, Dec 27, 2018	83.75	84.57	83.04	84.57
6977	NASDAQ	RGLD	Wed, Dec 26, 2018	84.58	85.53	82.21	82.74
6976	NASDAQ	RGLD	Mon, Dec 24, 2018	83.51	85.20	82.95	83.90
6975	NASDAQ	RGLD	Fri, Dec 21, 2018	82.00	84.72	81.36	82.54
6974	NASDAQ	RGLD	Thu, Dec 20, 2018	78.90	82.14	78.06	81.97
6973	NASDAQ	RGLD	Wed, Dec 19, 2018	80.97	82.61	76.50	76.76
6972	NASDAQ	RGLD	Tue, Dec 18, 2018	79.16	82.00	79.11	80.86
6971	NASDAQ	RGLD	Mon, Dec 17, 2018	77.00	79.64	76.98	78.99
6970	NASDAQ	RGLD	Fri, Dec 14, 2018	78.70	78.70	75.43	76.62
6969	NASDAQ	RGLD	Thu, Dec 13, 2018	79.25	80.00	78.87	79.56
6968	NASDAQ	RGLD	Wed, Dec 12, 2018	78.83	79.55	78.39	79.25
6967	NASDAQ	RGLD	Tue, Dec 11, 2018	78.68	78.74	77.31	78.09
6966	NASDAQ	RGLD	Mon, Dec 10, 2018	78.43	79.66	77.89	78.06
6965	NASDAQ	RGLD	Fri, Dec 7, 2018	76.68	79.00	76.38	78.44
6964	NASDAQ	RGLD	Thu, Dec 6, 2018	75.81	76.68	74.96	76.30
6963	NASDAQ	RGLD	Tue, Dec 4, 2018	75.60	76.67	75.35	75.62
6962	NASDAQ	RGLD	Mon, Dec 3, 2018	74.04	75.27	73.51	75.17
6961	NASDAQ	RGLD	Fri, Nov 30, 2018	73.11	73.89	72.31	73.15
6960	NASDAQ	RGLD	Thu, Nov 29, 2018	74.07	74.42	73.30	73.40
6959	NASDAQ	RGLD	Wed, Nov 28, 2018	71.82	73.97	71.34	73.86
6958	NASDAQ	RGLD	Tue, Nov 27, 2018	73.30	74.05	71.13	71.74
6957	NASDAQ	RGLD	Mon, Nov 26, 2018	74.80	75.24	73.49	73.68
6956	NASDAQ	RGLD	Fri, Nov 23, 2018	75.22	75.54	74.19	74.38
6955	NASDAQ	RGLD	Wed, Nov 21, 2018	75.18	76.25	74.89	75.73
6954	NASDAQ	RGLD	Tue, Nov 20, 2018	75.39	75.39	73.38	74.89
6953	NASDAQ	RGLD	Mon, Nov 19, 2018	76.00	76.45	74.91	75.19
6952	NASDAQ	RGLD	Fri, Nov 16, 2018	75.26	76.53	74.74	76.00
6951	NASDAQ	RGLD	Thu, Nov 15, 2018	72.74	74.48	72.37	74.43
6950	NASDAQ	RGLD	Wed, Nov 14, 2018	71.20	73.32	71.04	72.51
6949	NASDAQ	RGLD	Tue, Nov 13, 2018	71.92	72.31	70.16	71.33
6948	NASDAQ	RGLD	Mon, Nov 12, 2018	73.47	73.88	71.36	71.63
6947	NASDAQ	RGLD	Fri, Nov 9, 2018	73.76	74.19	73.02	73.69
6946	NASDAQ	RGLD	Thu, Nov 8, 2018	73.50	74.68	73.09	74.37
6945	NASDAQ	RGLD	Wed, Nov 7, 2018	74.65	74.97	73.38	73.43
6944	NASDAQ	RGLD	Tue, Nov 6, 2018	76.04	76.50	74.25	74.44
6943	NASDAQ	RGLD	Mon, Nov 5, 2018	76.76	77.58	75.54	75.96
6942	NASDAQ	RGLD	Fri, Nov 2, 2018	75.51	77.63	75.01	76.76
6941	NASDAQ	RGLD	Thu, Nov 1, 2018	75.50	77.65	73.55	76.65
6940	NASDAQ	RGLD	Wed, Oct 31, 2018	77.07	77.23	75.52	76.63
6939	NASDAQ	RGLD	Tue, Oct 30, 2018	75.59	77.73	75.22	77.48
6938	NASDAQ	RGLD	Mon, Oct 29, 2018	75.87	77.47	74.61	75.46
6937	NASDAQ	RGLD	Fri, Oct 26, 2018	75.00	77.92	75.00	75.72
6936	NASDAQ	RGLD	Thu, Oct 25, 2018	77.95	78.17	74.86	75.06
6935	NASDAQ	RGLD	Wed, Oct 24, 2018	78.50	79.09	77.29	77.90
6934	NASDAQ	RGLD	Tue, Oct 23, 2018	78.93	79.69	78.11	78.61
6933	NASDAQ	RGLD	Mon, Oct 22, 2018	77.94	77.94	76.42	77.45
6932	NASDAQ	RGLD	Fri, Oct 19, 2018	78.76	78.98	77.56	77.88
6931	NASDAQ	RGLD	Thu, Oct 18, 2018	78.65	80.26	78.18	78.35
6930	NASDAQ	RGLD	Wed, Oct 17, 2018	79.14	79.34	77.82	78.61
6929	NASDAQ	RGLD	Tue, Oct 16, 2018	79.40	79.74	78.35	79.13
6928	NASDAQ	RGLD	Mon, Oct 15, 2018	78.50	80.10	78.42	78.82
6927	NASDAQ	RGLD	Fri, Oct 12, 2018	78.80	78.80	75.54	77.55
6926	NASDAQ	RGLD	Thu, Oct 11, 2018	75.57	79.76	75.25	79.06
6925	NASDAQ	RGLD	Wed, Oct 10, 2018	74.69	75.28	73.17	74.70
6924	NASDAQ	RGLD	Tue, Oct 9, 2018	75.70	75.88	74.29	74.70
6923	NASDAQ	RGLD	Mon, Oct 8, 2018	75.58	76.43	74.04	76.23
6922	NASDAQ	RGLD	Fri, Oct 5, 2018	76.67	77.55	75.72	76.37
6921	NASDAQ	RGLD	Thu, Oct 4, 2018	76.61	77.71	76.19	76.77
6920	NASDAQ	RGLD	Wed, Oct 3, 2018	78.99	79.20	76.31	76.41
6919	NASDAQ	RGLD	Tue, Oct 2, 2018	77.38	79.28	77.38	78.69
6918	NASDAQ	RGLD	Mon, Oct 1, 2018	77.23	77.65	76.43	76.91
6917	NASDAQ	RGLD	Fri, Sep 28, 2018	76.69	77.54	76.25	77.06
6916	NASDAQ	RGLD	Thu, Sep 27, 2018	76.62	76.75	74.79	76.45
6915	NASDAQ	RGLD	Wed, Sep 26, 2018	78.11	78.99	76.57	76.66
6914	NASDAQ	RGLD	Tue, Sep 25, 2018	78.10	79.38	78.06	78.25
6913	NASDAQ	RGLD	Mon, Sep 24, 2018	78.31	78.77	77.50	77.76
6912	NASDAQ	RGLD	Fri, Sep 21, 2018	77.55	78.08	76.71	76.89
6911	NASDAQ	RGLD	Thu, Sep 20, 2018	78.92	79.44	77.02	78.34
6910	NASDAQ	RGLD	Wed, Sep 19, 2018	78.05	79.52	77.69	78.60
6909	NASDAQ	RGLD	Tue, Sep 18, 2018	77.70	78.20	76.63	77.83
6908	NASDAQ	RGLD	Mon, Sep 17, 2018	75.29	78.25	74.07	77.54
6907	NASDAQ	RGLD	Fri, Sep 14, 2018	74.71	75.47	74.16	74.23
6906	NASDAQ	RGLD	Thu, Sep 13, 2018	75.11	75.73	74.46	74.72
6905	NASDAQ	RGLD	Wed, Sep 12, 2018	72.61	75.41	72.61	74.53
6904	NASDAQ	RGLD	Tue, Sep 11, 2018	72.91	72.97	71.91	72.61
6903	NASDAQ	RGLD	Mon, Sep 10, 2018	74.03	74.38	73.27	73.40
6902	NASDAQ	RGLD	Fri, Sep 7, 2018	73.83	74.72	72.97	74.06
6901	NASDAQ	RGLD	Thu, Sep 6, 2018	74.42	75.20	73.77	74.17
6900	NASDAQ	RGLD	Wed, Sep 5, 2018	74.34	75.15	73.75	74.16
6899	NASDAQ	RGLD	Tue, Sep 4, 2018	75.45	75.51	74.15	74.60
6898	NASDAQ	RGLD	Fri, Aug 31, 2018	76.50	77.37	75.65	76.26
6897	NASDAQ	RGLD	Thu, Aug 30, 2018	77.00	77.29	75.94	76.40
6896	NASDAQ	RGLD	Wed, Aug 29, 2018	77.26	77.88	76.87	77.24
6895	NASDAQ	RGLD	Tue, Aug 28, 2018	79.13	79.30	76.50	77.09
6894	NASDAQ	RGLD	Mon, Aug 27, 2018	78.46	78.90	78.09	78.65
6893	NASDAQ	RGLD	Fri, Aug 24, 2018	76.79	79.61	76.77	78.32
6892	NASDAQ	RGLD	Thu, Aug 23, 2018	77.66	77.66	75.58	75.95
6891	NASDAQ	RGLD	Wed, Aug 22, 2018	77.82	78.16	77.19	77.88
6890	NASDAQ	RGLD	Tue, Aug 21, 2018	77.63	78.03	76.80	77.73
6889	NASDAQ	RGLD	Mon, Aug 20, 2018	78.36	79.15	76.96	77.65
6888	NASDAQ	RGLD	Fri, Aug 17, 2018	76.18	79.00	76.18	78.09
6887	NASDAQ	RGLD	Thu, Aug 16, 2018	77.92	78.81	76.02	76.14
6886	NASDAQ	RGLD	Wed, Aug 15, 2018	80.69	80.79	76.82	77.24
6885	NASDAQ	RGLD	Tue, Aug 14, 2018	82.47	83.25	81.24	81.52
6884	NASDAQ	RGLD	Mon, Aug 13, 2018	82.65	83.27	81.46	82.20
6883	NASDAQ	RGLD	Fri, Aug 10, 2018	82.51	83.51	81.80	82.84
6882	NASDAQ	RGLD	Thu, Aug 9, 2018	82.81	84.61	82.15	82.88
6881	NASDAQ	RGLD	Wed, Aug 8, 2018	83.18	84.05	82.15	83.12
6880	NASDAQ	RGLD	Tue, Aug 7, 2018	84.95	85.19	82.86	83.18
6879	NASDAQ	RGLD	Mon, Aug 6, 2018	83.67	85.09	83.62	84.48
6878	NASDAQ	RGLD	Fri, Aug 3, 2018	83.83	84.81	83.55	83.84
6877	NASDAQ	RGLD	Thu, Aug 2, 2018	83.35	84.25	83.00	83.49
6876	NASDAQ	RGLD	Wed, Aug 1, 2018	84.54	84.99	83.26	83.76
6875	NASDAQ	RGLD	Tue, Jul 31, 2018	83.94	86.04	83.84	84.61
6874	NASDAQ	RGLD	Mon, Jul 30, 2018	85.71	86.12	83.64	84.25
6873	NASDAQ	RGLD	Fri, Jul 27, 2018	88.00	88.23	85.76	86.01
6872	NASDAQ	RGLD	Thu, Jul 26, 2018	91.59	91.59	88.18	88.31
6871	NASDAQ	RGLD	Wed, Jul 25, 2018	90.72	92.02	90.69	91.92
6870	NASDAQ	RGLD	Tue, Jul 24, 2018	90.35	91.50	90.19	90.62
6869	NASDAQ	RGLD	Mon, Jul 23, 2018	91.92	92.00	90.35	90.45
6868	NASDAQ	RGLD	Fri, Jul 20, 2018	91.94	92.47	91.23	91.91
6867	NASDAQ	RGLD	Thu, Jul 19, 2018	90.81	93.01	90.52	91.85
6866	NASDAQ	RGLD	Wed, Jul 18, 2018	91.00	92.13	90.76	91.72
6865	NASDAQ	RGLD	Tue, Jul 17, 2018	90.10	91.73	90.01	91.18
6864	NASDAQ	RGLD	Mon, Jul 16, 2018	90.95	91.72	90.13	90.63
6863	NASDAQ	RGLD	Fri, Jul 13, 2018	91.48	91.61	90.46	90.78
6862	NASDAQ	RGLD	Thu, Jul 12, 2018	91.87	92.40	91.65	91.83
6861	NASDAQ	RGLD	Wed, Jul 11, 2018	91.95	92.45	90.93	91.54
6860	NASDAQ	RGLD	Tue, Jul 10, 2018	91.67	92.25	90.81	92.01
6859	NASDAQ	RGLD	Mon, Jul 9, 2018	92.71	93.18	91.35	91.63
6858	NASDAQ	RGLD	Fri, Jul 6, 2018	94.92	95.08	92.21	92.54
6857	NASDAQ	RGLD	Thu, Jul 5, 2018	98.01	98.53	94.70	95.29
6856	NASDAQ	RGLD	Tue, Jul 3, 2018	93.08	96.53	92.93	95.78
6855	NASDAQ	RGLD	Mon, Jul 2, 2018	92.68	93.15	91.74	92.53
6854	NASDAQ	RGLD	Fri, Jun 29, 2018	91.50	93.16	91.04	92.84
6853	NASDAQ	RGLD	Thu, Jun 28, 2018	91.80	92.14	90.98	91.36
6852	NASDAQ	RGLD	Wed, Jun 27, 2018	92.03	92.84	91.40	91.74
6851	NASDAQ	RGLD	Tue, Jun 26, 2018	91.51	92.54	91.01	92.03
6850	NASDAQ	RGLD	Mon, Jun 25, 2018	92.54	93.22	91.39	91.66
6849	NASDAQ	RGLD	Fri, Jun 22, 2018	90.80	93.00	90.75	92.79
6848	NASDAQ	RGLD	Thu, Jun 21, 2018	91.76	91.76	89.87	90.35
6847	NASDAQ	RGLD	Wed, Jun 20, 2018	92.32	92.49	91.55	91.86
6846	NASDAQ	RGLD	Tue, Jun 19, 2018	91.61	92.74	91.32	92.17
6845	NASDAQ	RGLD	Mon, Jun 18, 2018	92.45	93.50	91.67	92.23
6844	NASDAQ	RGLD	Fri, Jun 15, 2018	92.55	93.00	91.48	92.44
6843	NASDAQ	RGLD	Thu, Jun 14, 2018	92.23	93.36	91.83	93.30
6842	NASDAQ	RGLD	Wed, Jun 13, 2018	92.52	92.89	90.37	91.74
6841	NASDAQ	RGLD	Tue, Jun 12, 2018	91.07	92.44	90.90	92.35
6840	NASDAQ	RGLD	Mon, Jun 11, 2018	91.19	91.55	90.49	91.35
6839	NASDAQ	RGLD	Fri, Jun 8, 2018	90.78	91.55	90.63	91.20
6838	NASDAQ	RGLD	Thu, Jun 7, 2018	92.69	92.81	90.03	91.03
6837	NASDAQ	RGLD	Wed, Jun 6, 2018	90.67	92.59	90.67	92.44
6836	NASDAQ	RGLD	Tue, Jun 5, 2018	89.44	90.98	89.26	90.52
6835	NASDAQ	RGLD	Mon, Jun 4, 2018	90.00	90.13	89.01	89.22
6834	NASDAQ	RGLD	Fri, Jun 1, 2018	89.65	90.86	88.66	89.87
6833	NASDAQ	RGLD	Thu, May 31, 2018	89.67	89.94	89.29	89.66
6832	NASDAQ	RGLD	Wed, May 30, 2018	88.88	89.98	88.88	89.65
6831	NASDAQ	RGLD	Tue, May 29, 2018	87.80	89.17	87.80	88.63
6830	NASDAQ	RGLD	Fri, May 25, 2018	89.77	89.83	88.23	88.49
6829	NASDAQ	RGLD	Thu, May 24, 2018	88.57	90.02	88.30	89.95
6828	NASDAQ	RGLD	Wed, May 23, 2018	87.50	88.61	87.44	88.32
6827	NASDAQ	RGLD	Tue, May 22, 2018	88.66	88.97	87.77	87.87
6826	NASDAQ	RGLD	Mon, May 21, 2018	88.54	88.92	87.22	88.54
6825	NASDAQ	RGLD	Fri, May 18, 2018	88.01	88.93	87.50	88.58
6824	NASDAQ	RGLD	Thu, May 17, 2018	88.29	88.70	88.02	88.29
6823	NASDAQ	RGLD	Wed, May 16, 2018	88.52	88.87	87.67	88.25
6822	NASDAQ	RGLD	Tue, May 15, 2018	88.12	89.00	87.74	88.54
6821	NASDAQ	RGLD	Mon, May 14, 2018	90.71	91.21	88.42	89.02
6820	NASDAQ	RGLD	Fri, May 11, 2018	90.28	90.56	89.55	90.42
6819	NASDAQ	RGLD	Thu, May 10, 2018	88.76	90.37	88.76	89.99
6818	NASDAQ	RGLD	Wed, May 9, 2018	88.53	88.64	87.26	88.48
6817	NASDAQ	RGLD	Tue, May 8, 2018	88.80	89.05	87.07	88.39
6816	NASDAQ	RGLD	Mon, May 7, 2018	88.50	89.69	88.50	89.02
6815	NASDAQ	RGLD	Fri, May 4, 2018	88.13	89.10	87.76	88.63
6814	NASDAQ	RGLD	Thu, May 3, 2018	88.19	89.87	86.50	87.97
6813	NASDAQ	RGLD	Wed, May 2, 2018	89.09	89.57	88.16	88.19
6812	NASDAQ	RGLD	Tue, May 1, 2018	88.16	89.15	87.03	88.84
6811	NASDAQ	RGLD	Mon, Apr 30, 2018	89.18	89.56	88.57	88.80
6810	NASDAQ	RGLD	Fri, Apr 27, 2018	89.31	89.83	88.83	89.70
6809	NASDAQ	RGLD	Thu, Apr 26, 2018	89.03	89.67	88.81	89.36
6808	NASDAQ	RGLD	Wed, Apr 25, 2018	87.78	89.57	87.36	88.98
6807	NASDAQ	RGLD	Tue, Apr 24, 2018	88.17	88.67	87.62	88.60
6806	NASDAQ	RGLD	Mon, Apr 23, 2018	88.91	89.12	87.83	87.92
6805	NASDAQ	RGLD	Fri, Apr 20, 2018	89.42	89.52	88.30	89.46
6804	NASDAQ	RGLD	Thu, Apr 19, 2018	89.11	90.07	88.47	89.67
6803	NASDAQ	RGLD	Wed, Apr 18, 2018	89.90	90.74	88.83	89.11
6802	NASDAQ	RGLD	Tue, Apr 17, 2018	89.09	89.85	88.42	89.40
6801	NASDAQ	RGLD	Mon, Apr 16, 2018	89.25	89.86	88.72	89.46
6800	NASDAQ	RGLD	Fri, Apr 13, 2018	88.46	89.49	87.79	88.79
6799	NASDAQ	RGLD	Thu, Apr 12, 2018	88.16	88.60	87.24	87.56
6798	NASDAQ	RGLD	Wed, Apr 11, 2018	88.28	90.25	87.65	88.53
6797	NASDAQ	RGLD	Tue, Apr 10, 2018	86.39	88.00	86.21	87.42
6796	NASDAQ	RGLD	Mon, Apr 9, 2018	86.17	86.50	85.15	85.52
6795	NASDAQ	RGLD	Fri, Apr 6, 2018	86.22	86.69	85.67	86.18
6794	NASDAQ	RGLD	Thu, Apr 5, 2018	85.53	86.77	85.53	86.10
6793	NASDAQ	RGLD	Wed, Apr 4, 2018	86.34	86.71	85.56	86.50
6792	NASDAQ	RGLD	Tue, Apr 3, 2018	86.91	86.91	85.32	85.48
6791	NASDAQ	RGLD	Mon, Apr 2, 2018	85.94	87.52	85.78	86.83
6790	NASDAQ	RGLD	Thu, Mar 29, 2018	83.64	86.06	83.22	85.87
6789	NASDAQ	RGLD	Wed, Mar 28, 2018	84.23	84.23	82.45	83.22
6788	NASDAQ	RGLD	Tue, Mar 27, 2018	85.59	85.86	84.05	84.34
6787	NASDAQ	RGLD	Mon, Mar 26, 2018	85.83	86.34	85.44	85.89
6786	NASDAQ	RGLD	Fri, Mar 23, 2018	85.00	86.04	84.60	85.13
6785	NASDAQ	RGLD	Thu, Mar 22, 2018	83.76	85.00	83.76	84.16
6784	NASDAQ	RGLD	Wed, Mar 21, 2018	83.40	84.94	83.00	84.52
6783	NASDAQ	RGLD	Tue, Mar 20, 2018	83.53	83.60	82.31	83.17
6782	NASDAQ	RGLD	Mon, Mar 19, 2018	83.89	84.11	83.05	83.77
6781	NASDAQ	RGLD	Fri, Mar 16, 2018	83.76	84.20	82.98	83.80
6780	NASDAQ	RGLD	Thu, Mar 15, 2018	84.20	84.40	82.54	83.79
6779	NASDAQ	RGLD	Wed, Mar 14, 2018	83.90	83.90	83.10	83.69
6778	NASDAQ	RGLD	Tue, Mar 13, 2018	82.82	84.25	82.49	83.45
6777	NASDAQ	RGLD	Mon, Mar 12, 2018	81.71	83.16	81.20	82.75
6776	NASDAQ	RGLD	Fri, Mar 9, 2018	81.78	82.48	80.98	81.98
6775	NASDAQ	RGLD	Thu, Mar 8, 2018	82.04	82.28	80.82	82.02
6774	NASDAQ	RGLD	Wed, Mar 7, 2018	83.42	83.65	81.71	81.91
6773	NASDAQ	RGLD	Tue, Mar 6, 2018	82.46	84.42	82.40	83.56
6772	NASDAQ	RGLD	Mon, Mar 5, 2018	80.97	81.88	80.29	81.73
6771	NASDAQ	RGLD	Fri, Mar 2, 2018	81.60	82.25	80.87	81.20
6770	NASDAQ	RGLD	Thu, Mar 1, 2018	80.45	81.78	79.67	81.22
6769	NASDAQ	RGLD	Wed, Feb 28, 2018	81.34	82.50	80.73	80.77
6768	NASDAQ	RGLD	Tue, Feb 27, 2018	83.62	83.99	81.27	81.31
6767	NASDAQ	RGLD	Mon, Feb 26, 2018	84.00	84.79	83.36	83.92
6766	NASDAQ	RGLD	Fri, Feb 23, 2018	82.72	83.56	82.16	83.45
6765	NASDAQ	RGLD	Thu, Feb 22, 2018	82.56	83.74	82.30	82.48
6764	NASDAQ	RGLD	Wed, Feb 21, 2018	82.15	84.62	82.15	82.34
6763	NASDAQ	RGLD	Tue, Feb 20, 2018	84.00	84.48	81.49	81.79
6762	NASDAQ	RGLD	Fri, Feb 16, 2018	85.21	85.93	84.06	84.99
6761	NASDAQ	RGLD	Thu, Feb 15, 2018	85.30	86.35	84.20	85.59
6760	NASDAQ	RGLD	Wed, Feb 14, 2018	82.72	86.08	82.54	85.08
6759	NASDAQ	RGLD	Tue, Feb 13, 2018	83.13	83.13	81.84	82.74
6758	NASDAQ	RGLD	Mon, Feb 12, 2018	81.22	83.93	81.00	83.25
6757	NASDAQ	RGLD	Fri, Feb 9, 2018	82.67	83.16	78.78	80.96
6756	NASDAQ	RGLD	Thu, Feb 8, 2018	83.24	86.46	81.60	82.13
6755	NASDAQ	RGLD	Wed, Feb 7, 2018	81.53	82.98	80.40	80.69
6754	NASDAQ	RGLD	Tue, Feb 6, 2018	84.13	84.34	81.41	81.97
6753	NASDAQ	RGLD	Mon, Feb 5, 2018	86.99	87.94	84.20	84.84
6752	NASDAQ	RGLD	Fri, Feb 2, 2018	88.20	88.50	86.62	87.24
6751	NASDAQ	RGLD	Thu, Feb 1, 2018	88.50	89.60	87.54	89.01
6750	NASDAQ	RGLD	Wed, Jan 31, 2018	88.15	89.17	87.32	89.00
6749	NASDAQ	RGLD	Tue, Jan 30, 2018	87.18	88.50	87.18	88.09
6748	NASDAQ	RGLD	Mon, Jan 29, 2018	87.82	88.79	86.87	87.10
6747	NASDAQ	RGLD	Fri, Jan 26, 2018	88.29	88.72	87.62	88.54
6746	NASDAQ	RGLD	Thu, Jan 25, 2018	89.90	90.51	87.16	87.93
6745	NASDAQ	RGLD	Wed, Jan 24, 2018	89.99	90.37	89.01	89.54
6744	NASDAQ	RGLD	Tue, Jan 23, 2018	86.93	88.80	86.13	88.50
6743	NASDAQ	RGLD	Mon, Jan 22, 2018	87.06	87.42	85.42	87.11
6742	NASDAQ	RGLD	Fri, Jan 19, 2018	86.38	88.19	86.21	87.14
6741	NASDAQ	RGLD	Thu, Jan 18, 2018	86.19	86.83	85.45	85.77
6740	NASDAQ	RGLD	Wed, Jan 17, 2018	85.18	87.73	84.58	86.36
6739	NASDAQ	RGLD	Tue, Jan 16, 2018	85.22	85.85	84.36	85.36
6738	NASDAQ	RGLD	Fri, Jan 12, 2018	84.95	85.67	84.18	85.56
6737	NASDAQ	RGLD	Thu, Jan 11, 2018	84.05	85.29	84.05	84.72
6736	NASDAQ	RGLD	Wed, Jan 10, 2018	84.47	84.86	83.76	83.96
6735	NASDAQ	RGLD	Tue, Jan 9, 2018	82.84	84.66	82.49	83.87
6734	NASDAQ	RGLD	Mon, Jan 8, 2018	83.00	83.39	82.14	83.28
6733	NASDAQ	RGLD	Fri, Jan 5, 2018	83.82	84.02	82.80	83.17
6732	NASDAQ	RGLD	Thu, Jan 4, 2018	83.28	84.02	82.28	83.97
6731	NASDAQ	RGLD	Wed, Jan 3, 2018	84.07	84.07	81.67	83.54
6730	NASDAQ	RGLD	Tue, Jan 2, 2018	82.67	84.00	82.67	83.92
6729	NASDAQ	RGLD	Fri, Dec 29, 2017	82.00	82.63	80.72	82.12
6728	NASDAQ	RGLD	Thu, Dec 28, 2017	84.41	84.81	78.25	82.05
6727	NASDAQ	RGLD	Wed, Dec 27, 2017	87.71	88.02	86.68	86.73
6726	NASDAQ	RGLD	Tue, Dec 26, 2017	86.61	88.10	86.61	87.65
6725	NASDAQ	RGLD	Fri, Dec 22, 2017	85.90	86.61	85.82	86.56
6724	NASDAQ	RGLD	Thu, Dec 21, 2017	85.62	86.66	85.46	85.88
6723	NASDAQ	RGLD	Wed, Dec 20, 2017	84.90	86.31	84.35	85.85
6722	NASDAQ	RGLD	Tue, Dec 19, 2017	84.24	84.57	83.04	84.47
6721	NASDAQ	RGLD	Mon, Dec 18, 2017	84.61	84.84	83.89	84.52
6720	NASDAQ	RGLD	Fri, Dec 15, 2017	85.09	85.40	83.78	84.07
6719	NASDAQ	RGLD	Thu, Dec 14, 2017	84.47	85.00	83.70	84.64
6718	NASDAQ	RGLD	Wed, Dec 13, 2017	83.52	85.40	83.02	84.66
6717	NASDAQ	RGLD	Tue, Dec 12, 2017	83.49	83.63	81.50	83.43
6716	NASDAQ	RGLD	Mon, Dec 11, 2017	83.14	84.97	83.11	83.61
6715	NASDAQ	RGLD	Fri, Dec 8, 2017	82.23	83.59	82.22	83.15
6714	NASDAQ	RGLD	Thu, Dec 7, 2017	80.88	82.44	80.71	81.79
6713	NASDAQ	RGLD	Wed, Dec 6, 2017	81.40	82.14	80.76	81.43
6712	NASDAQ	RGLD	Tue, Dec 5, 2017	81.27	82.29	81.02	81.67
6711	NASDAQ	RGLD	Mon, Dec 4, 2017	82.57	83.39	81.95	82.08
6710	NASDAQ	RGLD	Fri, Dec 1, 2017	82.59	83.80	82.07	82.86
6709	NASDAQ	RGLD	Thu, Nov 30, 2017	81.53	82.82	81.46	82.72
6708	NASDAQ	RGLD	Wed, Nov 29, 2017	84.76	85.13	81.87	82.00
6707	NASDAQ	RGLD	Tue, Nov 28, 2017	86.55	86.99	85.09	85.12
6706	NASDAQ	RGLD	Mon, Nov 27, 2017	87.33	87.72	86.01	86.38
6705	NASDAQ	RGLD	Fri, Nov 24, 2017	87.25	87.82	86.71	86.81
6704	NASDAQ	RGLD	Wed, Nov 22, 2017	87.22	87.45	86.67	87.24
6703	NASDAQ	RGLD	Tue, Nov 21, 2017	85.85	87.10	85.81	86.92
6702	NASDAQ	RGLD	Mon, Nov 20, 2017	85.11	85.93	84.86	85.35
6701	NASDAQ	RGLD	Fri, Nov 17, 2017	85.76	86.06	84.56	85.38
6700	NASDAQ	RGLD	Thu, Nov 16, 2017	85.29	86.31	85.20	85.66
6699	NASDAQ	RGLD	Wed, Nov 15, 2017	86.10	86.17	84.95	85.13
6698	NASDAQ	RGLD	Tue, Nov 14, 2017	86.14	86.76	85.75	85.96
6697	NASDAQ	RGLD	Mon, Nov 13, 2017	85.61	86.79	85.50	86.39
6696	NASDAQ	RGLD	Fri, Nov 10, 2017	88.00	88.14	85.49	85.61
6695	NASDAQ	RGLD	Thu, Nov 9, 2017	89.39	89.94	86.93	87.59
6694	NASDAQ	RGLD	Wed, Nov 8, 2017	89.49	90.13	88.84	89.21
6693	NASDAQ	RGLD	Tue, Nov 7, 2017	88.60	89.46	88.13	89.05
6692	NASDAQ	RGLD	Mon, Nov 6, 2017	86.01	89.07	86.01	88.80
6691	NASDAQ	RGLD	Fri, Nov 3, 2017	86.88	86.88	85.05	86.00
6690	NASDAQ	RGLD	Thu, Nov 2, 2017	83.59	86.99	83.40	86.63
6689	NASDAQ	RGLD	Wed, Nov 1, 2017	84.50	84.69	83.31	83.35
6688	NASDAQ	RGLD	Tue, Oct 31, 2017	84.86	84.86	83.60	84.11
6687	NASDAQ	RGLD	Mon, Oct 30, 2017	84.66	85.61	84.39	84.97
6686	NASDAQ	RGLD	Fri, Oct 27, 2017	83.87	85.53	83.50	84.77
6685	NASDAQ	RGLD	Thu, Oct 26, 2017	86.60	86.97	83.93	84.08
6684	NASDAQ	RGLD	Wed, Oct 25, 2017	86.52	86.67	86.10	86.48
6683	NASDAQ	RGLD	Tue, Oct 24, 2017	86.17	86.76	86.09	86.39
6682	NASDAQ	RGLD	Mon, Oct 23, 2017	86.41	86.83	85.76	86.34
6681	NASDAQ	RGLD	Fri, Oct 20, 2017	87.70	88.02	86.35	86.74
6680	NASDAQ	RGLD	Thu, Oct 19, 2017	87.46	87.84	87.25	87.71
6679	NASDAQ	RGLD	Wed, Oct 18, 2017	87.33	87.83	87.11	87.51
6678	NASDAQ	RGLD	Tue, Oct 17, 2017	87.14	88.35	87.10	87.59
6677	NASDAQ	RGLD	Mon, Oct 16, 2017	88.68	88.69	87.31	87.60
6676	NASDAQ	RGLD	Fri, Oct 13, 2017	89.45	89.66	87.97	88.22
6675	NASDAQ	RGLD	Thu, Oct 12, 2017	88.30	89.00	88.05	88.81
6674	NASDAQ	RGLD	Wed, Oct 11, 2017	89.13	89.32	87.15	88.35
6673	NASDAQ	RGLD	Tue, Oct 10, 2017	89.42	89.88	88.61	88.87
6672	NASDAQ	RGLD	Mon, Oct 9, 2017	87.96	89.66	87.96	89.03
6671	NASDAQ	RGLD	Fri, Oct 6, 2017	86.40	87.86	85.46	87.85
6670	NASDAQ	RGLD	Thu, Oct 5, 2017	86.50	86.85	85.94	86.40
6669	NASDAQ	RGLD	Wed, Oct 4, 2017	86.26	86.62	85.88	86.59
6668	NASDAQ	RGLD	Tue, Oct 3, 2017	86.08	86.70	85.83	86.14
6667	NASDAQ	RGLD	Mon, Oct 2, 2017	85.88	86.53	85.32	86.16
6666	NASDAQ	RGLD	Fri, Sep 29, 2017	86.88	86.93	86.03	86.04
6665	NASDAQ	RGLD	Thu, Sep 28, 2017	86.40	86.84	86.02	86.46
6664	NASDAQ	RGLD	Wed, Sep 27, 2017	87.24	88.12	86.40	86.47
6663	NASDAQ	RGLD	Tue, Sep 26, 2017	88.91	89.39	87.91	87.93
6662	NASDAQ	RGLD	Mon, Sep 25, 2017	89.33	89.86	88.73	89.41
6661	NASDAQ	RGLD	Fri, Sep 22, 2017	89.89	90.10	89.31	89.66
6660	NASDAQ	RGLD	Thu, Sep 21, 2017	89.38	90.75	89.13	89.43
6659	NASDAQ	RGLD	Wed, Sep 20, 2017	91.76	93.16	89.60	90.31
6658	NASDAQ	RGLD	Tue, Sep 19, 2017	90.50	91.71	90.16	91.48
6657	NASDAQ	RGLD	Mon, Sep 18, 2017	89.00	90.71	88.73	90.47
6656	NASDAQ	RGLD	Fri, Sep 15, 2017	90.18	90.22	88.71	89.70
6655	NASDAQ	RGLD	Thu, Sep 14, 2017	90.18	90.33	89.00	90.19
6654	NASDAQ	RGLD	Wed, Sep 13, 2017	92.21	92.38	90.41	90.49
6653	NASDAQ	RGLD	Tue, Sep 12, 2017	91.70	92.92	90.95	92.64
6652	NASDAQ	RGLD	Mon, Sep 11, 2017	92.01	92.81	91.21	91.64
6651	NASDAQ	RGLD	Fri, Sep 8, 2017	93.00	93.19	91.97	92.85
6650	NASDAQ	RGLD	Thu, Sep 7, 2017	93.18	93.56	92.43	92.98
6649	NASDAQ	RGLD	Wed, Sep 6, 2017	94.37	94.39	91.78	92.25
6648	NASDAQ	RGLD	Tue, Sep 5, 2017	93.37	94.29	92.87	94.24
6647	NASDAQ	RGLD	Fri, Sep 1, 2017	93.57	93.79	92.09	92.86
6646	NASDAQ	RGLD	Thu, Aug 31, 2017	91.28	94.11	90.93	93.28
6645	NASDAQ	RGLD	Wed, Aug 30, 2017	91.97	92.00	90.89	90.92
6644	NASDAQ	RGLD	Tue, Aug 29, 2017	93.51	93.93	91.07	92.48
6643	NASDAQ	RGLD	Mon, Aug 28, 2017	89.54	92.13	89.28	92.11
6642	NASDAQ	RGLD	Fri, Aug 25, 2017	88.30	89.29	87.46	88.74
6641	NASDAQ	RGLD	Thu, Aug 24, 2017	87.19	88.50	86.58	88.00
6640	NASDAQ	RGLD	Wed, Aug 23, 2017	86.89	87.54	86.31	87.42
6639	NASDAQ	RGLD	Tue, Aug 22, 2017	86.89	87.09	86.37	86.77
6638	NASDAQ	RGLD	Mon, Aug 21, 2017	86.52	87.15	86.36	86.99
6637	NASDAQ	RGLD	Fri, Aug 18, 2017	87.67	87.96	86.10	86.25
6636	NASDAQ	RGLD	Thu, Aug 17, 2017	87.85	87.90	86.89	87.01
6635	NASDAQ	RGLD	Wed, Aug 16, 2017	85.63	87.61	85.47	87.34
6634	NASDAQ	RGLD	Tue, Aug 15, 2017	85.80	85.94	85.19	85.78
6633	NASDAQ	RGLD	Mon, Aug 14, 2017	86.75	86.93	86.03	86.38
6632	NASDAQ	RGLD	Fri, Aug 11, 2017	86.66	87.26	85.97	87.23
6631	NASDAQ	RGLD	Thu, Aug 10, 2017	85.79	88.03	85.33	86.74
6630	NASDAQ	RGLD	Wed, Aug 9, 2017	85.60	87.20	84.45	84.94
6629	NASDAQ	RGLD	Tue, Aug 8, 2017	84.97	85.30	83.42	84.53
6628	NASDAQ	RGLD	Mon, Aug 7, 2017	85.05	85.66	84.49	84.95
6627	NASDAQ	RGLD	Fri, Aug 4, 2017	86.13	86.13	84.91	85.27
6626	NASDAQ	RGLD	Thu, Aug 3, 2017	86.57	87.27	86.09	86.71
6625	NASDAQ	RGLD	Wed, Aug 2, 2017	87.04	87.90	86.51	86.70
6624	NASDAQ	RGLD	Tue, Aug 1, 2017	84.28	87.88	84.28	87.24
6623	NASDAQ	RGLD	Mon, Jul 31, 2017	86.79	87.24	85.90	86.66
6622	NASDAQ	RGLD	Fri, Jul 28, 2017	85.80	87.23	85.72	86.61
6621	NASDAQ	RGLD	Thu, Jul 27, 2017	86.65	86.84	85.01	85.62
6620	NASDAQ	RGLD	Wed, Jul 26, 2017	84.21	86.59	83.62	86.16
6619	NASDAQ	RGLD	Tue, Jul 25, 2017	84.57	85.35	83.77	84.27
6618	NASDAQ	RGLD	Mon, Jul 24, 2017	84.00	84.87	83.70	84.47
6617	NASDAQ	RGLD	Fri, Jul 21, 2017	83.91	84.38	83.41	83.97
6616	NASDAQ	RGLD	Thu, Jul 20, 2017	82.73	83.89	82.27	83.46
6615	NASDAQ	RGLD	Wed, Jul 19, 2017	82.61	83.18	81.85	82.74
6614	NASDAQ	RGLD	Tue, Jul 18, 2017	81.69	83.37	81.26	82.67
6613	NASDAQ	RGLD	Mon, Jul 17, 2017	81.52	82.64	81.20	81.59
6612	NASDAQ	RGLD	Fri, Jul 14, 2017	79.16	81.31	79.16	80.89
6611	NASDAQ	RGLD	Thu, Jul 13, 2017	79.17	79.47	77.69	78.39
6610	NASDAQ	RGLD	Wed, Jul 12, 2017	79.59	80.38	78.99	79.17
6609	NASDAQ	RGLD	Tue, Jul 11, 2017	78.32	79.38	77.59	79.29
6608	NASDAQ	RGLD	Mon, Jul 10, 2017	76.55	78.78	76.15	78.25
6607	NASDAQ	RGLD	Fri, Jul 7, 2017	77.15	77.35	76.53	77.06
6606	NASDAQ	RGLD	Thu, Jul 6, 2017	77.61	78.00	77.16	77.33
6605	NASDAQ	RGLD	Wed, Jul 5, 2017	77.12	78.05	76.57	77.64
6604	NASDAQ	RGLD	Mon, Jul 3, 2017	77.05	78.21	76.78	77.11
6603	NASDAQ	RGLD	Fri, Jun 30, 2017	77.05	78.90	77.03	78.17
6602	NASDAQ	RGLD	Thu, Jun 29, 2017	78.39	78.58	76.82	76.85
6601	NASDAQ	RGLD	Wed, Jun 28, 2017	78.33	79.51	78.01	79.05
6600	NASDAQ	RGLD	Tue, Jun 27, 2017	78.24	78.60	77.73	77.92
6599	NASDAQ	RGLD	Mon, Jun 26, 2017	77.14	78.16	76.67	77.88
6598	NASDAQ	RGLD	Fri, Jun 23, 2017	77.75	78.50	77.52	77.82
6597	NASDAQ	RGLD	Thu, Jun 22, 2017	76.87	77.73	76.64	77.15
6596	NASDAQ	RGLD	Wed, Jun 21, 2017	75.02	76.37	74.88	76.31
6595	NASDAQ	RGLD	Tue, Jun 20, 2017	75.20	75.59	74.80	75.02
6594	NASDAQ	RGLD	Mon, Jun 19, 2017	74.60	76.11	74.35	75.34
6593	NASDAQ	RGLD	Fri, Jun 16, 2017	75.24	75.95	74.77	75.03
6592	NASDAQ	RGLD	Thu, Jun 15, 2017	75.23	76.94	75.21	75.45
6591	NASDAQ	RGLD	Wed, Jun 14, 2017	79.16	79.18	75.92	76.11
6590	NASDAQ	RGLD	Tue, Jun 13, 2017	76.87	78.26	76.28	78.17
6589	NASDAQ	RGLD	Mon, Jun 12, 2017	77.45	78.01	76.74	77.01
6588	NASDAQ	RGLD	Fri, Jun 9, 2017	78.95	79.20	77.56	77.74
6587	NASDAQ	RGLD	Thu, Jun 8, 2017	78.69	79.78	78.01	79.63
6586	NASDAQ	RGLD	Wed, Jun 7, 2017	80.10	80.44	78.68	79.11
6585	NASDAQ	RGLD	Tue, Jun 6, 2017	79.93	80.56	79.25	80.38
6584	NASDAQ	RGLD	Mon, Jun 5, 2017	79.81	79.95	78.45	79.20
6583	NASDAQ	RGLD	Fri, Jun 2, 2017	80.67	81.10	79.42	79.80
6582	NASDAQ	RGLD	Thu, Jun 1, 2017	80.06	80.31	79.03	79.86
6581	NASDAQ	RGLD	Wed, May 31, 2017	80.55	81.29	79.92	80.42
6580	NASDAQ	RGLD	Tue, May 30, 2017	80.15	81.26	80.15	80.30
6579	NASDAQ	RGLD	Fri, May 26, 2017	80.72	81.10	80.08	80.75
6578	NASDAQ	RGLD	Thu, May 25, 2017	79.36	80.25	78.92	79.97
6577	NASDAQ	RGLD	Wed, May 24, 2017	79.03	79.86	78.22	79.70
6576	NASDAQ	RGLD	Tue, May 23, 2017	80.10	80.38	78.43	79.17
6575	NASDAQ	RGLD	Mon, May 22, 2017	79.17	80.28	79.17	79.82
6574	NASDAQ	RGLD	Fri, May 19, 2017	78.84	79.36	78.20	78.80
6573	NASDAQ	RGLD	Thu, May 18, 2017	79.16	79.27	77.18	78.08
6572	NASDAQ	RGLD	Wed, May 17, 2017	80.00	80.88	79.52	79.95
6571	NASDAQ	RGLD	Tue, May 16, 2017	77.91	78.92	77.63	78.55
6570	NASDAQ	RGLD	Mon, May 15, 2017	78.50	78.56	76.71	77.57
6569	NASDAQ	RGLD	Fri, May 12, 2017	75.88	77.80	75.61	77.06
6568	NASDAQ	RGLD	Thu, May 11, 2017	70.80	75.39	70.17	75.29
6567	NASDAQ	RGLD	Wed, May 10, 2017	71.13	71.13	70.12	70.49
6566	NASDAQ	RGLD	Tue, May 9, 2017	69.62	70.68	69.09	70.34
6565	NASDAQ	RGLD	Mon, May 8, 2017	69.78	70.25	69.24	70.14
6564	NASDAQ	RGLD	Fri, May 5, 2017	68.17	70.49	68.10	69.91
6563	NASDAQ	RGLD	Thu, May 4, 2017	68.00	68.19	67.10	67.85
6562	NASDAQ	RGLD	Wed, May 3, 2017	69.34	70.42	68.58	68.84
6561	NASDAQ	RGLD	Tue, May 2, 2017	68.83	70.03	68.70	69.58
6560	NASDAQ	RGLD	Mon, May 1, 2017	70.40	70.79	68.52	69.10
6559	NASDAQ	RGLD	Fri, Apr 28, 2017	69.44	70.81	69.30	70.68
6558	NASDAQ	RGLD	Thu, Apr 27, 2017	70.02	70.02	68.63	69.41
6557	NASDAQ	RGLD	Wed, Apr 26, 2017	70.02	70.54	68.85	70.30
6556	NASDAQ	RGLD	Tue, Apr 25, 2017	72.43	73.50	69.71	70.39
6555	NASDAQ	RGLD	Mon, Apr 24, 2017	71.41	72.87	70.43	72.44
6554	NASDAQ	RGLD	Fri, Apr 21, 2017	72.75	72.80	71.87	72.40
6553	NASDAQ	RGLD	Thu, Apr 20, 2017	73.31	73.39	72.11	72.68
6552	NASDAQ	RGLD	Wed, Apr 19, 2017	74.51	74.64	72.77	73.26
6551	NASDAQ	RGLD	Tue, Apr 18, 2017	74.70	75.48	73.89	75.28
6550	NASDAQ	RGLD	Mon, Apr 17, 2017	74.53	75.33	74.40	74.81
6549	NASDAQ	RGLD	Thu, Apr 13, 2017	75.00	75.68	73.93	74.53
6548	NASDAQ	RGLD	Wed, Apr 12, 2017	74.61	74.74	73.69	74.61
6547	NASDAQ	RGLD	Tue, Apr 11, 2017	72.71	74.96	72.22	74.73
6546	NASDAQ	RGLD	Mon, Apr 10, 2017	71.95	72.34	71.08	72.19
6545	NASDAQ	RGLD	Fri, Apr 7, 2017	72.17	73.15	71.69	72.07
6544	NASDAQ	RGLD	Thu, Apr 6, 2017	70.22	71.81	70.01	71.47
6543	NASDAQ	RGLD	Wed, Apr 5, 2017	71.04	71.13	69.58	70.41
6542	NASDAQ	RGLD	Tue, Apr 4, 2017	70.76	71.48	70.23	71.45
6541	NASDAQ	RGLD	Mon, Apr 3, 2017	70.20	70.47	69.56	70.25
6540	NASDAQ	RGLD	Fri, Mar 31, 2017	69.07	70.70	69.07	70.05
6539	NASDAQ	RGLD	Thu, Mar 30, 2017	68.90	69.55	68.39	69.23
6538	NASDAQ	RGLD	Wed, Mar 29, 2017	68.13	69.58	68.08	69.30
6537	NASDAQ	RGLD	Tue, Mar 28, 2017	68.96	69.45	67.69	68.34
6536	NASDAQ	RGLD	Mon, Mar 27, 2017	68.18	69.05	67.78	68.86
6535	NASDAQ	RGLD	Fri, Mar 24, 2017	66.90	68.08	66.81	67.23
6534	NASDAQ	RGLD	Thu, Mar 23, 2017	67.64	67.89	65.88	67.15
6533	NASDAQ	RGLD	Wed, Mar 22, 2017	67.05	68.27	66.69	67.48
6532	NASDAQ	RGLD	Tue, Mar 21, 2017	65.36	67.09	65.19	66.72
6531	NASDAQ	RGLD	Mon, Mar 20, 2017	64.90	65.47	64.21	65.19
6530	NASDAQ	RGLD	Fri, Mar 17, 2017	65.02	65.79	64.36	64.84
6529	NASDAQ	RGLD	Thu, Mar 16, 2017	66.11	66.18	64.57	64.80
6528	NASDAQ	RGLD	Wed, Mar 15, 2017	62.29	65.23	61.75	65.05
6527	NASDAQ	RGLD	Tue, Mar 14, 2017	63.00	63.57	61.58	61.78
6526	NASDAQ	RGLD	Mon, Mar 13, 2017	63.03	63.53	62.47	63.03
6525	NASDAQ	RGLD	Fri, Mar 10, 2017	61.45	63.07	61.33	62.95
6524	NASDAQ	RGLD	Thu, Mar 9, 2017	62.01	62.81	61.19	61.45
6523	NASDAQ	RGLD	Wed, Mar 8, 2017	61.22	63.19	61.00	62.18
6522	NASDAQ	RGLD	Tue, Mar 7, 2017	62.76	63.31	61.62	62.20
6521	NASDAQ	RGLD	Mon, Mar 6, 2017	65.10	65.10	63.13	63.39
6520	NASDAQ	RGLD	Fri, Mar 3, 2017	64.29	65.91	64.12	65.43
6519	NASDAQ	RGLD	Thu, Mar 2, 2017	66.04	66.55	64.47	64.58
6518	NASDAQ	RGLD	Wed, Mar 1, 2017	65.32	67.17	65.00	66.89
6517	NASDAQ	RGLD	Tue, Feb 28, 2017	66.99	67.42	65.55	66.05
6516	NASDAQ	RGLD	Mon, Feb 27, 2017	68.20	69.97	65.96	66.26
6515	NASDAQ	RGLD	Fri, Feb 24, 2017	69.44	69.69	68.10	68.33
6514	NASDAQ	RGLD	Thu, Feb 23, 2017	69.94	70.09	68.76	68.82
6513	NASDAQ	RGLD	Wed, Feb 22, 2017	70.55	70.78	67.96	68.83
6512	NASDAQ	RGLD	Tue, Feb 21, 2017	69.34	71.08	68.82	71.01
6511	NASDAQ	RGLD	Fri, Feb 17, 2017	71.24	71.26	69.76	69.95
6510	NASDAQ	RGLD	Thu, Feb 16, 2017	71.29	71.86	70.85	71.29
6509	NASDAQ	RGLD	Wed, Feb 15, 2017	70.91	71.41	70.05	71.15
6508	NASDAQ	RGLD	Tue, Feb 14, 2017	71.60	72.00	70.88	71.28
6507	NASDAQ	RGLD	Mon, Feb 13, 2017	70.89	72.03	70.87	71.45
6506	NASDAQ	RGLD	Fri, Feb 10, 2017	69.71	71.83	69.51	71.53
6505	NASDAQ	RGLD	Thu, Feb 9, 2017	71.50	71.75	69.75	70.04
6504	NASDAQ	RGLD	Wed, Feb 8, 2017	71.50	71.60	70.50	71.36
6503	NASDAQ	RGLD	Tue, Feb 7, 2017	71.12	71.89	70.62	70.92
6502	NASDAQ	RGLD	Mon, Feb 6, 2017	70.77	71.71	69.80	71.60
6501	NASDAQ	RGLD	Fri, Feb 3, 2017	70.76	70.87	69.66	69.94
6500	NASDAQ	RGLD	Thu, Feb 2, 2017	71.75	73.16	70.40	70.83
6499	NASDAQ	RGLD	Wed, Feb 1, 2017	71.68	71.91	70.46	71.44
6498	NASDAQ	RGLD	Tue, Jan 31, 2017	71.27	72.25	70.55	72.17
6497	NASDAQ	RGLD	Mon, Jan 30, 2017	71.00	71.98	69.47	69.70
6496	NASDAQ	RGLD	Fri, Jan 27, 2017	69.44	70.67	69.33	70.48
6495	NASDAQ	RGLD	Thu, Jan 26, 2017	70.30	70.83	69.26	69.58
6494	NASDAQ	RGLD	Wed, Jan 25, 2017	70.80	72.06	70.10	71.62
6493	NASDAQ	RGLD	Tue, Jan 24, 2017	70.24	72.47	70.21	71.69
6492	NASDAQ	RGLD	Mon, Jan 23, 2017	69.44	70.48	68.79	70.31
6491	NASDAQ	RGLD	Fri, Jan 20, 2017	68.35	69.78	67.62	68.78
6490	NASDAQ	RGLD	Thu, Jan 19, 2017	67.43	68.78	67.21	68.17
6489	NASDAQ	RGLD	Wed, Jan 18, 2017	68.58	69.22	67.37	68.12
6488	NASDAQ	RGLD	Tue, Jan 17, 2017	69.00	69.64	68.24	68.38
6487	NASDAQ	RGLD	Fri, Jan 13, 2017	66.36	67.61	65.51	67.18
6486	NASDAQ	RGLD	Thu, Jan 12, 2017	67.81	68.29	65.77	66.57
6485	NASDAQ	RGLD	Wed, Jan 11, 2017	65.83	67.77	65.13	66.67
6484	NASDAQ	RGLD	Tue, Jan 10, 2017	65.97	67.74	65.85	66.99
6483	NASDAQ	RGLD	Mon, Jan 9, 2017	66.50	67.32	65.43	65.85
6482	NASDAQ	RGLD	Fri, Jan 6, 2017	66.16	66.87	64.75	65.51
6481	NASDAQ	RGLD	Thu, Jan 5, 2017	66.16	67.62	65.35	67.15
6480	NASDAQ	RGLD	Wed, Jan 4, 2017	65.13	65.36	63.71	64.96
6479	NASDAQ	RGLD	Tue, Jan 3, 2017	63.64	65.26	63.55	64.63
6478	NASDAQ	RGLD	Fri, Dec 30, 2016	67.31	68.40	63.21	63.35
6477	NASDAQ	RGLD	Thu, Dec 29, 2016	64.99	67.04	64.35	66.70
6476	NASDAQ	RGLD	Wed, Dec 28, 2016	63.43	63.98	62.73	63.85
6475	NASDAQ	RGLD	Tue, Dec 27, 2016	63.00	63.96	62.59	63.45
6474	NASDAQ	RGLD	Fri, Dec 23, 2016	62.19	62.51	61.37	62.29
6473	NASDAQ	RGLD	Thu, Dec 22, 2016	62.28	63.13	61.69	61.88
6472	NASDAQ	RGLD	Wed, Dec 21, 2016	62.00	63.28	61.84	62.59
6471	NASDAQ	RGLD	Tue, Dec 20, 2016	61.00	61.97	60.21	61.93
6470	NASDAQ	RGLD	Mon, Dec 19, 2016	61.50	62.40	61.05	62.00
6469	NASDAQ	RGLD	Fri, Dec 16, 2016	62.50	63.54	61.26	61.39
6468	NASDAQ	RGLD	Thu, Dec 15, 2016	64.55	64.66	62.03	62.47
6467	NASDAQ	RGLD	Wed, Dec 14, 2016	69.81	70.50	66.41	66.49
6466	NASDAQ	RGLD	Tue, Dec 13, 2016	67.45	69.50	67.25	69.29
6465	NASDAQ	RGLD	Mon, Dec 12, 2016	67.17	68.83	67.13	67.47
6464	NASDAQ	RGLD	Fri, Dec 9, 2016	68.85	69.16	66.31	67.02
6463	NASDAQ	RGLD	Thu, Dec 8, 2016	69.14	69.62	68.10	69.18
6462	NASDAQ	RGLD	Wed, Dec 7, 2016	70.63	71.06	68.46	69.39
6461	NASDAQ	RGLD	Tue, Dec 6, 2016	70.90	72.30	68.71	69.73
6460	NASDAQ	RGLD	Mon, Dec 5, 2016	70.15	71.74	69.15	70.96
6459	NASDAQ	RGLD	Fri, Dec 2, 2016	68.97	71.18	68.97	70.72
6458	NASDAQ	RGLD	Thu, Dec 1, 2016	69.23	69.88	67.55	68.53
6457	NASDAQ	RGLD	Wed, Nov 30, 2016	71.15	71.50	68.86	69.64
6456	NASDAQ	RGLD	Tue, Nov 29, 2016	69.72	72.30	69.53	71.61
6455	NASDAQ	RGLD	Mon, Nov 28, 2016	68.59	71.09	68.05	70.91
6454	NASDAQ	RGLD	Fri, Nov 25, 2016	67.97	68.99	67.49	67.94
6453	NASDAQ	RGLD	Wed, Nov 23, 2016	67.94	68.31	66.54	67.72
6452	NASDAQ	RGLD	Tue, Nov 22, 2016	70.11	70.78	68.51	70.50
6451	NASDAQ	RGLD	Mon, Nov 21, 2016	68.43	70.08	68.43	69.70
6450	NASDAQ	RGLD	Fri, Nov 18, 2016	67.55	68.84	67.24	68.11
6449	NASDAQ	RGLD	Thu, Nov 17, 2016	69.77	70.82	67.00	68.16
6448	NASDAQ	RGLD	Wed, Nov 16, 2016	69.26	69.91	67.29	69.48
6447	NASDAQ	RGLD	Tue, Nov 15, 2016	66.31	69.65	65.67	69.26
6446	NASDAQ	RGLD	Mon, Nov 14, 2016	66.25	67.08	61.41	66.38
6445	NASDAQ	RGLD	Fri, Nov 11, 2016	72.13	72.66	65.02	65.48
6444	NASDAQ	RGLD	Thu, Nov 10, 2016	76.21	76.88	71.42	72.12
6443	NASDAQ	RGLD	Wed, Nov 9, 2016	79.33	79.50	75.09	76.47
6442	NASDAQ	RGLD	Tue, Nov 8, 2016	75.77	77.23	73.66	74.92
6441	NASDAQ	RGLD	Mon, Nov 7, 2016	74.85	76.63	74.11	75.46
6440	NASDAQ	RGLD	Fri, Nov 4, 2016	74.70	76.33	73.83	75.82
6439	NASDAQ	RGLD	Thu, Nov 3, 2016	70.00	75.71	68.26	74.40
6438	NASDAQ	RGLD	Wed, Nov 2, 2016	71.47	71.93	68.95	69.09
6437	NASDAQ	RGLD	Tue, Nov 1, 2016	70.32	71.57	69.59	69.67
6436	NASDAQ	RGLD	Mon, Oct 31, 2016	66.17	69.07	65.75	68.82
6435	NASDAQ	RGLD	Fri, Oct 28, 2016	66.32	67.36	64.85	66.06
6434	NASDAQ	RGLD	Thu, Oct 27, 2016	68.53	68.77	66.25	66.58
6433	NASDAQ	RGLD	Wed, Oct 26, 2016	69.20	69.92	67.66	68.14
6432	NASDAQ	RGLD	Tue, Oct 25, 2016	67.76	70.15	67.56	69.26
6431	NASDAQ	RGLD	Mon, Oct 24, 2016	68.61	68.86	65.78	67.20
6430	NASDAQ	RGLD	Fri, Oct 21, 2016	70.13	70.17	68.11	68.35
6429	NASDAQ	RGLD	Thu, Oct 20, 2016	69.69	70.25	68.66	69.97
6428	NASDAQ	RGLD	Wed, Oct 19, 2016	69.89	71.04	69.16	69.79
6427	NASDAQ	RGLD	Tue, Oct 18, 2016	67.87	69.00	66.82	68.87
6426	NASDAQ	RGLD	Mon, Oct 17, 2016	66.03	67.73	66.03	66.90
6425	NASDAQ	RGLD	Fri, Oct 14, 2016	66.22	67.62	65.36	65.96
6424	NASDAQ	RGLD	Thu, Oct 13, 2016	65.94	69.00	65.88	66.99
6423	NASDAQ	RGLD	Wed, Oct 12, 2016	65.27	67.08	65.21	66.27
6422	NASDAQ	RGLD	Tue, Oct 11, 2016	66.00	67.18	65.03	65.09
6421	NASDAQ	RGLD	Mon, Oct 10, 2016	67.93	67.93	66.39	66.63
6420	NASDAQ	RGLD	Fri, Oct 7, 2016	66.85	68.00	64.67	66.12
6419	NASDAQ	RGLD	Thu, Oct 6, 2016	67.00	68.08	64.79	65.59
6418	NASDAQ	RGLD	Wed, Oct 5, 2016	69.37	69.64	67.24	68.87
6417	NASDAQ	RGLD	Tue, Oct 4, 2016	73.20	73.20	68.10	68.64
6416	NASDAQ	RGLD	Mon, Oct 3, 2016	77.00	77.82	74.92	75.49
6415	NASDAQ	RGLD	Fri, Sep 30, 2016	80.05	80.38	77.35	77.43
6414	NASDAQ	RGLD	Thu, Sep 29, 2016	79.02	80.28	78.09	78.82
6413	NASDAQ	RGLD	Wed, Sep 28, 2016	78.30	80.02	76.89	79.65
6412	NASDAQ	RGLD	Tue, Sep 27, 2016	79.45	79.80	77.31	78.10
6411	NASDAQ	RGLD	Mon, Sep 26, 2016	81.55	82.82	80.03	80.07
6410	NASDAQ	RGLD	Fri, Sep 23, 2016	83.83	84.67	81.26	81.42
6409	NASDAQ	RGLD	Thu, Sep 22, 2016	86.00	86.93	82.92	84.09
6408	NASDAQ	RGLD	Wed, Sep 21, 2016	78.81	85.37	78.81	85.19
6407	NASDAQ	RGLD	Tue, Sep 20, 2016	77.59	77.86	76.65	77.68
6406	NASDAQ	RGLD	Mon, Sep 19, 2016	76.56	77.60	76.26	77.01
6405	NASDAQ	RGLD	Fri, Sep 16, 2016	75.73	76.70	74.83	75.56
6404	NASDAQ	RGLD	Thu, Sep 15, 2016	75.72	77.19	74.58	76.13
6403	NASDAQ	RGLD	Wed, Sep 14, 2016	76.20	77.38	75.04	75.86
6402	NASDAQ	RGLD	Tue, Sep 13, 2016	78.21	78.21	74.89	75.95
6401	NASDAQ	RGLD	Mon, Sep 12, 2016	74.94	78.91	74.30	78.77
6400	NASDAQ	RGLD	Fri, Sep 9, 2016	79.44	79.44	75.75	76.06
6399	NASDAQ	RGLD	Thu, Sep 8, 2016	81.93	82.28	79.57	80.25
6398	NASDAQ	RGLD	Wed, Sep 7, 2016	82.49	82.66	80.35	82.18
6397	NASDAQ	RGLD	Tue, Sep 6, 2016	79.68	82.57	78.55	82.49
6396	NASDAQ	RGLD	Fri, Sep 2, 2016	76.78	78.16	76.40	77.94
6395	NASDAQ	RGLD	Thu, Sep 1, 2016	72.69	76.14	71.83	75.78
6394	NASDAQ	RGLD	Wed, Aug 31, 2016	72.60	73.60	71.67	73.32
6393	NASDAQ	RGLD	Tue, Aug 30, 2016	76.33	77.37	72.97	73.62
6392	NASDAQ	RGLD	Mon, Aug 29, 2016	75.34	77.65	74.96	76.96
6391	NASDAQ	RGLD	Fri, Aug 26, 2016	76.91	78.89	74.75	75.90
6390	NASDAQ	RGLD	Thu, Aug 25, 2016	75.16	76.92	73.64	75.73
6389	NASDAQ	RGLD	Wed, Aug 24, 2016	81.75	81.75	75.36	75.76
6388	NASDAQ	RGLD	Tue, Aug 23, 2016	83.54	83.81	82.49	82.73
6387	NASDAQ	RGLD	Mon, Aug 22, 2016	81.89	83.34	81.06	83.11
6386	NASDAQ	RGLD	Fri, Aug 19, 2016	83.22	83.89	82.06	83.25
6385	NASDAQ	RGLD	Thu, Aug 18, 2016	83.46	84.60	83.43	84.36
6384	NASDAQ	RGLD	Wed, Aug 17, 2016	82.73	83.46	81.13	83.13
6383	NASDAQ	RGLD	Tue, Aug 16, 2016	83.58	84.14	83.06	83.29
6382	NASDAQ	RGLD	Mon, Aug 15, 2016	83.14	84.84	83.12	83.41
6381	NASDAQ	RGLD	Fri, Aug 12, 2016	85.99	86.18	82.82	83.26
6380	NASDAQ	RGLD	Thu, Aug 11, 2016	85.25	86.73	84.50	84.57
6379	NASDAQ	RGLD	Wed, Aug 10, 2016	85.37	86.76	85.27	86.02
6378	NASDAQ	RGLD	Tue, Aug 9, 2016	84.35	85.26	84.25	84.96
6377	NASDAQ	RGLD	Mon, Aug 8, 2016	83.69	85.43	83.45	84.36
6376	NASDAQ	RGLD	Fri, Aug 5, 2016	82.51	83.86	82.30	83.44
6375	NASDAQ	RGLD	Thu, Aug 4, 2016	85.44	85.89	84.88	85.05
6374	NASDAQ	RGLD	Wed, Aug 3, 2016	84.63	85.64	83.16	85.44
6373	NASDAQ	RGLD	Tue, Aug 2, 2016	86.50	87.74	84.91	85.24
6372	NASDAQ	RGLD	Mon, Aug 1, 2016	84.52	86.19	83.66	85.92
6371	NASDAQ	RGLD	Fri, Jul 29, 2016	82.70	84.81	81.74	84.54
6370	NASDAQ	RGLD	Thu, Jul 28, 2016	82.64	82.98	80.87	82.14
6369	NASDAQ	RGLD	Wed, Jul 27, 2016	80.57	82.82	79.02	82.14
6368	NASDAQ	RGLD	Tue, Jul 26, 2016	78.45	80.67	77.97	80.28
6367	NASDAQ	RGLD	Mon, Jul 25, 2016	78.50	78.55	76.33	77.58
6366	NASDAQ	RGLD	Fri, Jul 22, 2016	78.01	79.75	77.98	79.32
6365	NASDAQ	RGLD	Thu, Jul 21, 2016	77.50	79.50	77.49	78.88
6364	NASDAQ	RGLD	Wed, Jul 20, 2016	79.00	79.59	76.93	77.22
6363	NASDAQ	RGLD	Tue, Jul 19, 2016	80.56	81.65	80.11	80.48
6362	NASDAQ	RGLD	Mon, Jul 18, 2016	80.56	81.50	79.84	81.48
6361	NASDAQ	RGLD	Fri, Jul 15, 2016	80.59	81.62	79.75	80.54
6360	NASDAQ	RGLD	Thu, Jul 14, 2016	79.88	81.75	78.64	81.59
6359	NASDAQ	RGLD	Wed, Jul 13, 2016	80.75	81.86	80.21	81.72
6358	NASDAQ	RGLD	Tue, Jul 12, 2016	82.50	83.61	80.15	80.36
6357	NASDAQ	RGLD	Mon, Jul 11, 2016	81.53	83.27	80.76	83.22
6356	NASDAQ	RGLD	Fri, Jul 8, 2016	79.25	82.49	78.56	82.04
6355	NASDAQ	RGLD	Thu, Jul 7, 2016	77.92	80.36	77.19	79.36
6354	NASDAQ	RGLD	Wed, Jul 6, 2016	77.78	79.11	77.11	78.25
6353	NASDAQ	RGLD	Tue, Jul 5, 2016	75.52	76.00	72.82	74.80
6352	NASDAQ	RGLD	Fri, Jul 1, 2016	73.51	74.85	73.29	74.47
6351	NASDAQ	RGLD	Thu, Jun 30, 2016	71.00	72.04	70.05	72.02
6350	NASDAQ	RGLD	Wed, Jun 29, 2016	70.02	71.52	69.05	70.64
6349	NASDAQ	RGLD	Tue, Jun 28, 2016	68.32	70.29	68.00	68.89
6348	NASDAQ	RGLD	Mon, Jun 27, 2016	70.39	71.14	68.14	69.15
6347	NASDAQ	RGLD	Fri, Jun 24, 2016	70.88	72.00	67.77	69.17
6346	NASDAQ	RGLD	Thu, Jun 23, 2016	66.58	67.80	66.00	66.85
6345	NASDAQ	RGLD	Wed, Jun 22, 2016	66.63	66.72	65.38	66.50
6344	NASDAQ	RGLD	Tue, Jun 21, 2016	66.59	67.22	65.94	66.53
6343	NASDAQ	RGLD	Mon, Jun 20, 2016	65.71	67.55	65.02	67.51
6342	NASDAQ	RGLD	Fri, Jun 17, 2016	66.39	67.57	65.38	66.49
6341	NASDAQ	RGLD	Thu, Jun 16, 2016	69.32	69.36	65.06	65.80
6340	NASDAQ	RGLD	Wed, Jun 15, 2016	65.54	68.69	65.00	67.82
6339	NASDAQ	RGLD	Tue, Jun 14, 2016	66.13	66.35	63.93	65.05
6338	NASDAQ	RGLD	Mon, Jun 13, 2016	66.60	66.88	64.87	65.90
6337	NASDAQ	RGLD	Fri, Jun 10, 2016	66.59	67.97	65.07	65.56
6336	NASDAQ	RGLD	Thu, Jun 9, 2016	65.77	67.13	64.64	66.52
6335	NASDAQ	RGLD	Wed, Jun 8, 2016	64.07	66.33	64.07	65.34
6334	NASDAQ	RGLD	Tue, Jun 7, 2016	61.89	63.27	61.79	62.78
6333	NASDAQ	RGLD	Mon, Jun 6, 2016	61.28	62.65	60.36	62.64
6332	NASDAQ	RGLD	Fri, Jun 3, 2016	58.70	61.61	58.38	61.55
6331	NASDAQ	RGLD	Thu, Jun 2, 2016	56.02	56.87	55.59	56.29
6330	NASDAQ	RGLD	Wed, Jun 1, 2016	56.71	56.92	55.08	56.27
6329	NASDAQ	RGLD	Tue, May 31, 2016	54.39	56.95	54.35	56.13
6328	NASDAQ	RGLD	Fri, May 27, 2016	55.21	56.04	54.22	55.02
6327	NASDAQ	RGLD	Thu, May 26, 2016	56.32	57.38	55.08	55.85
6326	NASDAQ	RGLD	Wed, May 25, 2016	53.79	56.28	52.69	56.06
6325	NASDAQ	RGLD	Tue, May 24, 2016	54.83	55.02	53.91	54.03
6324	NASDAQ	RGLD	Mon, May 23, 2016	54.36	56.58	54.00	55.85
6323	NASDAQ	RGLD	Fri, May 20, 2016	55.63	55.88	54.21	55.45
6322	NASDAQ	RGLD	Thu, May 19, 2016	52.69	55.61	51.76	55.22
6321	NASDAQ	RGLD	Wed, May 18, 2016	56.86	58.02	53.83	54.17
6320	NASDAQ	RGLD	Tue, May 17, 2016	56.46	58.62	55.58	57.46
6319	NASDAQ	RGLD	Mon, May 16, 2016	58.44	59.95	58.20	58.79
6318	NASDAQ	RGLD	Fri, May 13, 2016	57.64	58.66	56.69	57.73
6317	NASDAQ	RGLD	Thu, May 12, 2016	58.82	59.73	57.32	57.57
6316	NASDAQ	RGLD	Wed, May 11, 2016	59.16	59.51	57.22	58.59
6315	NASDAQ	RGLD	Tue, May 10, 2016	56.07	57.95	55.08	57.70
6314	NASDAQ	RGLD	Mon, May 9, 2016	57.63	57.64	55.26	56.14
6313	NASDAQ	RGLD	Fri, May 6, 2016	61.08	61.35	59.54	59.81
6312	NASDAQ	RGLD	Thu, May 5, 2016	59.27	60.40	58.38	59.56
6311	NASDAQ	RGLD	Wed, May 4, 2016	59.62	60.99	57.86	58.72
6310	NASDAQ	RGLD	Tue, May 3, 2016	62.08	63.06	59.90	60.37
6309	NASDAQ	RGLD	Mon, May 2, 2016	62.87	63.31	60.88	61.58
6308	NASDAQ	RGLD	Fri, Apr 29, 2016	61.58	62.78	61.34	62.62
6307	NASDAQ	RGLD	Thu, Apr 28, 2016	58.55	60.74	57.41	60.22
6306	NASDAQ	RGLD	Wed, Apr 27, 2016	57.65	58.29	56.51	58.23
6305	NASDAQ	RGLD	Tue, Apr 26, 2016	56.65	57.51	55.17	57.40
6304	NASDAQ	RGLD	Mon, Apr 25, 2016	56.29	57.10	55.32	56.04
6303	NASDAQ	RGLD	Fri, Apr 22, 2016	57.19	58.18	55.30	56.24
6302	NASDAQ	RGLD	Thu, Apr 21, 2016	57.81	58.34	56.48	57.59
6301	NASDAQ	RGLD	Wed, Apr 20, 2016	57.46	58.64	56.40	56.81
6300	NASDAQ	RGLD	Tue, Apr 19, 2016	56.80	57.85	56.02	57.50
6299	NASDAQ	RGLD	Mon, Apr 18, 2016	55.60	55.89	54.09	54.99
6298	NASDAQ	RGLD	Fri, Apr 15, 2016	53.34	54.84	52.55	54.35
6297	NASDAQ	RGLD	Thu, Apr 14, 2016	55.05	55.73	52.42	53.27
6296	NASDAQ	RGLD	Wed, Apr 13, 2016	55.80	55.97	54.88	55.17
6295	NASDAQ	RGLD	Tue, Apr 12, 2016	56.28	56.55	54.99	55.93
6294	NASDAQ	RGLD	Mon, Apr 11, 2016	53.98	56.11	53.84	55.64
6293	NASDAQ	RGLD	Fri, Apr 8, 2016	51.96	52.97	51.75	52.75
6292	NASDAQ	RGLD	Thu, Apr 7, 2016	51.74	52.15	51.32	51.61
6291	NASDAQ	RGLD	Wed, Apr 6, 2016	50.71	51.40	49.57	50.25
6290	NASDAQ	RGLD	Tue, Apr 5, 2016	49.97	49.97	49.97	51.56
6289	NASDAQ	RGLD	Mon, Apr 4, 2016	51.60	51.71	49.79	49.97
6288	NASDAQ	RGLD	Fri, Apr 1, 2016	49.89	51.63	49.50	51.57
6287	NASDAQ	RGLD	Thu, Mar 31, 2016	52.47	52.97	51.10	51.98
6286	NASDAQ	RGLD	Wed, Mar 30, 2016	51.63	52.25	50.60	51.98
6285	NASDAQ	RGLD	Tue, Mar 29, 2016	49.50	49.50	49.50	49.50
6284	NASDAQ	RGLD	Mon, Mar 28, 2016	50.50	50.71	48.70	49.12
6283	NASDAQ	RGLD	Thu, Mar 24, 2016	49.18	50.30	49.18	50.19
6282	NASDAQ	RGLD	Wed, Mar 23, 2016	50.01	51.29	49.07	49.18
6281	NASDAQ	RGLD	Tue, Mar 22, 2016	52.79	53.32	51.22	51.67
6280	NASDAQ	RGLD	Mon, Mar 21, 2016	51.16	52.95	51.03	52.27
6279	NASDAQ	RGLD	Fri, Mar 18, 2016	50.97	51.00	50.72	51.69
6278	NASDAQ	RGLD	Thu, Mar 17, 2016	51.40	52.63	50.60	50.97
6277	NASDAQ	RGLD	Wed, Mar 16, 2016	47.22	50.80	46.77	50.56
6276	NASDAQ	RGLD	Tue, Mar 15, 2016	47.11	47.11	47.11	47.59
6275	NASDAQ	RGLD	Mon, Mar 14, 2016	49.44	50.00	46.83	47.11
6274	NASDAQ	RGLD	Fri, Mar 11, 2016	49.54	50.40	49.03	49.67
6273	NASDAQ	RGLD	Thu, Mar 10, 2016	48.06	50.54	47.82	48.07
6272	NASDAQ	RGLD	Wed, Mar 9, 2016	48.02	48.02	48.02	48.07
6271	NASDAQ	RGLD	Tue, Mar 8, 2016	51.00	51.24	47.35	48.02
6270	NASDAQ	RGLD	Mon, Mar 7, 2016	49.09	50.87	48.92	50.22
6269	NASDAQ	RGLD	Fri, Mar 4, 2016	50.07	51.40	47.85	48.50
6268	NASDAQ	RGLD	Thu, Mar 3, 2016	46.87	46.87	46.87	49.48
6267	NASDAQ	RGLD	Wed, Mar 2, 2016	45.00	46.97	44.65	46.87
6266	NASDAQ	RGLD	Tue, Mar 1, 2016	46.86	47.00	44.32	46.56
6265	NASDAQ	RGLD	Mon, Feb 29, 2016	45.80	46.70	45.25	44.82
6264	NASDAQ	RGLD	Fri, Feb 26, 2016	42.96	45.84	42.80	44.82
6263	NASDAQ	RGLD	Thu, Feb 25, 2016	44.25	45.22	43.05	44.49
6262	NASDAQ	RGLD	Wed, Feb 24, 2016	45.05	46.55	44.30	44.82
6261	NASDAQ	RGLD	Tue, Feb 23, 2016	44.86	44.98	43.46	44.29
6260	NASDAQ	RGLD	Mon, Feb 22, 2016	42.08	44.84	41.96	44.41
6259	NASDAQ	RGLD	Fri, Feb 19, 2016	43.96	45.09	43.14	43.35
6258	NASDAQ	RGLD	Thu, Feb 18, 2016	41.44	44.66	41.15	44.31
6257	NASDAQ	RGLD	Wed, Feb 17, 2016	40.25	42.04	39.74	41.53
6256	NASDAQ	RGLD	Tue, Feb 16, 2016	40.35	41.96	39.60	39.82
6255	NASDAQ	RGLD	Fri, Feb 12, 2016	39.49	41.80	39.02	41.74
6254	NASDAQ	RGLD	Thu, Feb 11, 2016	42.87	43.30	39.51	40.45
6253	NASDAQ	RGLD	Wed, Feb 10, 2016	37.27	39.14	36.06	39.01
6252	NASDAQ	RGLD	Tue, Feb 9, 2016	41.85	41.95	37.64	38.11
6251	NASDAQ	RGLD	Mon, Feb 8, 2016	40.78	41.96	40.52	40.96
6250	NASDAQ	RGLD	Fri, Feb 5, 2016	36.05	39.43	34.72	39.22
6249	NASDAQ	RGLD	Thu, Feb 4, 2016	32.46	36.96	32.46	35.94
6248	NASDAQ	RGLD	Wed, Feb 3, 2016	30.20	32.10	30.00	31.85
6247	NASDAQ	RGLD	Tue, Feb 2, 2016	30.63	31.00	29.45	29.81
6246	NASDAQ	RGLD	Mon, Feb 1, 2016	29.99	31.10	29.99	30.88
6245	NASDAQ	RGLD	Fri, Jan 29, 2016	28.72	29.81	28.72	29.79
6244	NASDAQ	RGLD	Thu, Jan 28, 2016	29.11	29.72	28.50	28.76
6243	NASDAQ	RGLD	Wed, Jan 27, 2016	29.08	30.37	28.52	30.10
6242	NASDAQ	RGLD	Tue, Jan 26, 2016	27.69	29.08	27.30	28.86
6241	NASDAQ	RGLD	Mon, Jan 25, 2016	26.90	27.43	26.61	27.28
6240	NASDAQ	RGLD	Fri, Jan 22, 2016	26.81	27.13	25.54	26.44
6239	NASDAQ	RGLD	Thu, Jan 21, 2016	24.93	26.96	24.71	25.79
6238	NASDAQ	RGLD	Wed, Jan 20, 2016	27.29	27.52	24.68	25.33
6237	NASDAQ	RGLD	Tue, Jan 19, 2016	28.00	28.35	26.62	27.08
6236	NASDAQ	RGLD	Fri, Jan 15, 2016	29.21	29.37	27.70	28.38
6235	NASDAQ	RGLD	Thu, Jan 14, 2016	30.51	30.83	28.10	29.20
6234	NASDAQ	RGLD	Wed, Jan 13, 2016	30.80	31.28	30.15	30.76
6233	NASDAQ	RGLD	Tue, Jan 12, 2016	32.95	33.12	30.21	31.02
6232	NASDAQ	RGLD	Mon, Jan 11, 2016	37.44	37.86	33.30	33.44
6231	NASDAQ	RGLD	Fri, Jan 8, 2016	37.86	38.11	36.67	37.59
6230	NASDAQ	RGLD	Thu, Jan 7, 2016	37.72	39.45	37.09	38.74
6229	NASDAQ	RGLD	Wed, Jan 6, 2016	36.90	37.75	36.55	37.02
6228	NASDAQ	RGLD	Tue, Jan 5, 2016	37.14	37.33	35.95	36.49
6227	NASDAQ	RGLD	Mon, Jan 4, 2016	37.02	38.06	36.62	37.18
6226	NASDAQ	RGLD	Thu, Dec 31, 2015	35.92	36.56	35.74	36.47
6225	NASDAQ	RGLD	Wed, Dec 30, 2015	36.41	36.84	35.53	35.93
6224	NASDAQ	RGLD	Tue, Dec 29, 2015	37.18	37.49	36.58	37.15
6223	NASDAQ	RGLD	Mon, Dec 28, 2015	37.52	37.78	36.53	36.86
6222	NASDAQ	RGLD	Thu, Dec 24, 2015	37.50	38.46	37.43	38.01
6221	NASDAQ	RGLD	Wed, Dec 23, 2015	36.62	37.49	36.48	37.25
6220	NASDAQ	RGLD	Tue, Dec 22, 2015	35.75	36.72	35.73	36.41
6219	NASDAQ	RGLD	Mon, Dec 21, 2015	36.47	36.74	35.57	35.81
6218	NASDAQ	RGLD	Fri, Dec 18, 2015	35.90	36.99	35.90	36.15
6217	NASDAQ	RGLD	Thu, Dec 17, 2015	35.66	36.09	35.11	35.57
6216	NASDAQ	RGLD	Wed, Dec 16, 2015	36.06	36.99	35.66	36.67
6215	NASDAQ	RGLD	Tue, Dec 15, 2015	35.60	35.85	34.65	35.40
6214	NASDAQ	RGLD	Mon, Dec 14, 2015	37.44	37.69	35.07	35.10
6213	NASDAQ	RGLD	Fri, Dec 11, 2015	36.86	38.65	36.60	37.78
6212	NASDAQ	RGLD	Thu, Dec 10, 2015	37.00	37.62	36.56	36.77
6211	NASDAQ	RGLD	Wed, Dec 9, 2015	37.86	38.13	36.61	36.87
6210	NASDAQ	RGLD	Tue, Dec 8, 2015	38.11	38.29	37.04	37.47
6209	NASDAQ	RGLD	Mon, Dec 7, 2015	38.51	38.51	37.38	38.30
6208	NASDAQ	RGLD	Fri, Dec 4, 2015	37.19	38.72	37.09	38.69
6207	NASDAQ	RGLD	Thu, Dec 3, 2015	36.98	37.48	36.46	36.77
6206	NASDAQ	RGLD	Wed, Dec 2, 2015	36.64	37.02	35.76	36.44
6205	NASDAQ	RGLD	Tue, Dec 1, 2015	36.19	37.32	35.63	36.84
6204	NASDAQ	RGLD	Mon, Nov 30, 2015	35.70	36.32	35.51	35.95
6203	NASDAQ	RGLD	Fri, Nov 27, 2015	35.70	36.03	35.37	35.76
6202	NASDAQ	RGLD	Wed, Nov 25, 2015	35.67	36.70	35.39	36.07
6201	NASDAQ	RGLD	Tue, Nov 24, 2015	36.05	36.60	35.39	36.04
6200	NASDAQ	RGLD	Mon, Nov 23, 2015	35.70	36.02	35.29	35.71
6199	NASDAQ	RGLD	Fri, Nov 20, 2015	36.97	37.34	35.42	35.65
6198	NASDAQ	RGLD	Thu, Nov 19, 2015	36.52	37.57	36.36	36.75
6197	NASDAQ	RGLD	Wed, Nov 18, 2015	35.17	36.72	34.85	36.34
6196	NASDAQ	RGLD	Tue, Nov 17, 2015	36.31	36.36	34.42	35.05
6195	NASDAQ	RGLD	Mon, Nov 16, 2015	37.09	37.67	36.37	36.58
6194	NASDAQ	RGLD	Fri, Nov 13, 2015	36.20	36.77	35.92	36.67
6193	NASDAQ	RGLD	Thu, Nov 12, 2015	37.04	37.73	36.04	36.15
6192	NASDAQ	RGLD	Wed, Nov 11, 2015	37.72	38.12	37.09	37.80
6191	NASDAQ	RGLD	Tue, Nov 10, 2015	37.47	38.57	37.25	37.83
6190	NASDAQ	RGLD	Mon, Nov 9, 2015	35.81	38.74	35.60	38.28
6189	NASDAQ	RGLD	Fri, Nov 6, 2015	39.10	39.32	35.50	35.51
6188	NASDAQ	RGLD	Thu, Nov 5, 2015	46.30	46.51	39.20	40.26
6187	NASDAQ	RGLD	Wed, Nov 4, 2015	47.33	47.96	46.62	46.96
6186	NASDAQ	RGLD	Tue, Nov 3, 2015	47.55	48.15	46.80	47.63
6185	NASDAQ	RGLD	Mon, Nov 2, 2015	47.55	48.58	46.75	48.26
6184	NASDAQ	RGLD	Fri, Oct 30, 2015	48.30	49.18	47.74	47.84
6183	NASDAQ	RGLD	Thu, Oct 29, 2015	49.15	49.80	47.76	48.24
6182	NASDAQ	RGLD	Wed, Oct 28, 2015	51.23	52.70	49.17	49.86
6181	NASDAQ	RGLD	Tue, Oct 27, 2015	50.16	51.34	49.67	50.62
6180	NASDAQ	RGLD	Mon, Oct 26, 2015	51.52	51.53	50.45	50.50
6179	NASDAQ	RGLD	Fri, Oct 23, 2015	51.94	52.07	50.72	51.67
6178	NASDAQ	RGLD	Thu, Oct 22, 2015	49.12	51.28	48.78	51.19
6177	NASDAQ	RGLD	Wed, Oct 21, 2015	50.01	50.21	48.77	49.04
6176	NASDAQ	RGLD	Tue, Oct 20, 2015	50.19	51.25	50.05	50.34
6175	NASDAQ	RGLD	Mon, Oct 19, 2015	51.45	51.73	49.66	49.92
6174	NASDAQ	RGLD	Fri, Oct 16, 2015	52.74	53.47	51.51	51.51
6173	NASDAQ	RGLD	Thu, Oct 15, 2015	52.00	53.12	51.35	52.79
6172	NASDAQ	RGLD	Wed, Oct 14, 2015	50.32	53.02	49.92	52.63
6171	NASDAQ	RGLD	Tue, Oct 13, 2015	48.95	50.34	48.31	49.33
6170	NASDAQ	RGLD	Mon, Oct 12, 2015	51.00	51.00	48.51	49.02
6169	NASDAQ	RGLD	Fri, Oct 9, 2015	50.84	51.09	49.37	50.45
6168	NASDAQ	RGLD	Thu, Oct 8, 2015	49.19	51.28	49.19	49.58
6167	NASDAQ	RGLD	Wed, Oct 7, 2015	50.56	50.79	49.23	50.23
6166	NASDAQ	RGLD	Tue, Oct 6, 2015	50.01	51.08	48.94	50.02
6165	NASDAQ	RGLD	Mon, Oct 5, 2015	48.56	49.69	48.56	49.51
6164	NASDAQ	RGLD	Fri, Oct 2, 2015	47.48	48.62	46.90	48.56
6163	NASDAQ	RGLD	Thu, Oct 1, 2015	47.14	48.88	45.96	46.19
6162	NASDAQ	RGLD	Wed, Sep 30, 2015	46.39	47.02	45.66	46.98
6161	NASDAQ	RGLD	Tue, Sep 29, 2015	46.19	47.52	46.10	46.39
6160	NASDAQ	RGLD	Mon, Sep 28, 2015	46.97	46.97	45.74	45.94
6159	NASDAQ	RGLD	Fri, Sep 25, 2015	48.33	48.64	47.43	47.71
6158	NASDAQ	RGLD	Thu, Sep 24, 2015	47.77	49.26	47.42	49.15
6157	NASDAQ	RGLD	Wed, Sep 23, 2015	46.56	47.29	46.36	46.78
6156	NASDAQ	RGLD	Tue, Sep 22, 2015	46.04	46.90	45.75	46.06
6155	NASDAQ	RGLD	Mon, Sep 21, 2015	47.34	48.02	46.91	47.16
6154	NASDAQ	RGLD	Fri, Sep 18, 2015	49.00	49.98	47.03	47.81
6153	NASDAQ	RGLD	Thu, Sep 17, 2015	47.51	48.81	46.83	48.18
6152	NASDAQ	RGLD	Wed, Sep 16, 2015	45.67	47.65	45.49	47.43
6151	NASDAQ	RGLD	Tue, Sep 15, 2015	44.46	45.57	44.46	44.68
6150	NASDAQ	RGLD	Mon, Sep 14, 2015	44.13	45.65	43.66	44.64
6149	NASDAQ	RGLD	Fri, Sep 11, 2015	44.00	44.61	42.21	44.24
6148	NASDAQ	RGLD	Thu, Sep 10, 2015	44.97	45.69	44.03	44.28
6147	NASDAQ	RGLD	Wed, Sep 9, 2015	44.26	45.05	44.26	44.62
6146	NASDAQ	RGLD	Tue, Sep 8, 2015	45.85	46.00	44.36	45.07
6145	NASDAQ	RGLD	Fri, Sep 4, 2015	45.97	46.20	45.03	45.85
6144	NASDAQ	RGLD	Thu, Sep 3, 2015	47.24	49.00	46.25	46.27
6143	NASDAQ	RGLD	Wed, Sep 2, 2015	47.28	48.29	46.70	47.68
6142	NASDAQ	RGLD	Tue, Sep 1, 2015	48.55	49.15	47.19	47.42
6141	NASDAQ	RGLD	Mon, Aug 31, 2015	48.19	48.82	47.31	48.12
6140	NASDAQ	RGLD	Fri, Aug 28, 2015	48.16	50.04	48.16	48.94
6139	NASDAQ	RGLD	Thu, Aug 27, 2015	47.86	49.00	46.69	48.02
6138	NASDAQ	RGLD	Wed, Aug 26, 2015	48.35	48.72	46.12	47.35
6137	NASDAQ	RGLD	Tue, Aug 25, 2015	51.40	51.92	48.35	48.94
6136	NASDAQ	RGLD	Mon, Aug 24, 2015	53.86	55.85	50.31	50.57
6135	NASDAQ	RGLD	Fri, Aug 21, 2015	56.84	57.81	54.50	54.96
6134	NASDAQ	RGLD	Thu, Aug 20, 2015	57.29	57.78	56.36	56.54
6133	NASDAQ	RGLD	Wed, Aug 19, 2015	54.70	56.33	54.62	55.49
6132	NASDAQ	RGLD	Tue, Aug 18, 2015	54.23	55.07	53.79	54.59
6131	NASDAQ	RGLD	Mon, Aug 17, 2015	53.68	55.49	53.68	55.24
6130	NASDAQ	RGLD	Fri, Aug 14, 2015	53.52	54.25	52.13	53.11
6129	NASDAQ	RGLD	Thu, Aug 13, 2015	53.61	54.75	52.61	53.00
6128	NASDAQ	RGLD	Wed, Aug 12, 2015	54.85	54.85	53.20	54.65
6127	NASDAQ	RGLD	Tue, Aug 11, 2015	52.70	52.88	50.81	52.71
6126	NASDAQ	RGLD	Mon, Aug 10, 2015	50.49	52.16	49.93	52.07
6125	NASDAQ	RGLD	Fri, Aug 7, 2015	49.23	51.69	49.23	50.18
6124	NASDAQ	RGLD	Thu, Aug 6, 2015	50.30	50.88	48.71	49.16
6123	NASDAQ	RGLD	Wed, Aug 5, 2015	50.30	50.54	48.93	49.02
6122	NASDAQ	RGLD	Tue, Aug 4, 2015	49.57	50.40	49.13	49.65
6121	NASDAQ	RGLD	Mon, Aug 3, 2015	50.33	50.41	49.08	49.48
6120	NASDAQ	RGLD	Fri, Jul 31, 2015	50.95	51.04	49.95	50.42
6119	NASDAQ	RGLD	Thu, Jul 30, 2015	50.42	50.99	49.14	49.79
6118	NASDAQ	RGLD	Wed, Jul 29, 2015	50.38	51.64	50.05	51.07
6117	NASDAQ	RGLD	Tue, Jul 28, 2015	50.75	51.30	50.22	50.54
6116	NASDAQ	RGLD	Mon, Jul 27, 2015	52.01	52.27	49.71	50.18
6115	NASDAQ	RGLD	Fri, Jul 24, 2015	48.26	51.45	48.26	51.16
6114	NASDAQ	RGLD	Thu, Jul 23, 2015	51.68	51.90	48.66	49.14
6113	NASDAQ	RGLD	Wed, Jul 22, 2015	50.12	51.81	49.54	50.99
6112	NASDAQ	RGLD	Tue, Jul 21, 2015	51.61	53.03	50.81	51.30
6111	NASDAQ	RGLD	Mon, Jul 20, 2015	53.88	54.37	50.94	51.22
6110	NASDAQ	RGLD	Fri, Jul 17, 2015	58.70	58.81	56.75	56.85
6109	NASDAQ	RGLD	Thu, Jul 16, 2015	59.25	59.58	58.59	58.97
6108	NASDAQ	RGLD	Wed, Jul 15, 2015	59.89	60.25	59.11	59.23
6107	NASDAQ	RGLD	Tue, Jul 14, 2015	61.37	61.85	60.59	60.73
6106	NASDAQ	RGLD	Mon, Jul 13, 2015	60.55	61.63	59.95	61.50
6105	NASDAQ	RGLD	Fri, Jul 10, 2015	62.36	62.55	60.17	60.84
6104	NASDAQ	RGLD	Thu, Jul 9, 2015	62.39	62.77	61.37	61.95
6103	NASDAQ	RGLD	Wed, Jul 8, 2015	61.99	62.74	61.50	61.77
6102	NASDAQ	RGLD	Tue, Jul 7, 2015	62.48	62.75	60.88	61.63
6101	NASDAQ	RGLD	Mon, Jul 6, 2015	62.49	63.99	61.82	63.43
6100	NASDAQ	RGLD	Thu, Jul 2, 2015	61.05	62.53	61.04	62.32
6099	NASDAQ	RGLD	Wed, Jul 1, 2015	61.58	62.27	60.89	61.05
6098	NASDAQ	RGLD	Tue, Jun 30, 2015	61.85	62.62	61.56	61.59
6097	NASDAQ	RGLD	Mon, Jun 29, 2015	62.48	63.22	61.81	61.94
6096	NASDAQ	RGLD	Fri, Jun 26, 2015	62.45	62.99	62.11	62.46
6095	NASDAQ	RGLD	Thu, Jun 25, 2015	62.30	63.29	62.22	62.45
6094	NASDAQ	RGLD	Wed, Jun 24, 2015	62.39	63.21	62.31	62.54
6093	NASDAQ	RGLD	Tue, Jun 23, 2015	62.49	62.87	62.28	62.60
6092	NASDAQ	RGLD	Mon, Jun 22, 2015	63.10	63.10	62.56	62.78
6091	NASDAQ	RGLD	Fri, Jun 19, 2015	65.02	65.58	63.30	63.52
6090	NASDAQ	RGLD	Thu, Jun 18, 2015	65.10	65.79	64.72	65.26
6089	NASDAQ	RGLD	Wed, Jun 17, 2015	62.61	64.40	62.57	64.19
6088	NASDAQ	RGLD	Tue, Jun 16, 2015	63.40	63.53	62.49	62.87
6087	NASDAQ	RGLD	Mon, Jun 15, 2015	63.00	64.36	62.75	63.54
6086	NASDAQ	RGLD	Fri, Jun 12, 2015	63.56	63.74	62.82	63.39
6085	NASDAQ	RGLD	Thu, Jun 11, 2015	64.00	64.00	63.04	63.68
6084	NASDAQ	RGLD	Wed, Jun 10, 2015	64.16	64.34	63.57	64.10
6083	NASDAQ	RGLD	Tue, Jun 9, 2015	64.96	65.06	63.22	63.46
6082	NASDAQ	RGLD	Mon, Jun 8, 2015	64.42	64.76	63.55	64.59
6081	NASDAQ	RGLD	Fri, Jun 5, 2015	63.64	64.50	63.26	64.20
6080	NASDAQ	RGLD	Thu, Jun 4, 2015	63.75	64.56	63.75	64.28
6079	NASDAQ	RGLD	Wed, Jun 3, 2015	64.76	65.45	64.09	64.25
6078	NASDAQ	RGLD	Tue, Jun 2, 2015	64.31	65.31	64.02	64.95
6077	NASDAQ	RGLD	Mon, Jun 1, 2015	65.17	65.50	63.91	64.23
6076	NASDAQ	RGLD	Fri, May 29, 2015	64.61	65.13	63.69	64.77
6075	NASDAQ	RGLD	Thu, May 28, 2015	65.18	65.39	64.43	64.55
6074	NASDAQ	RGLD	Wed, May 27, 2015	64.11	65.46	63.66	65.30
6073	NASDAQ	RGLD	Tue, May 26, 2015	63.11	64.44	62.71	63.89
6072	NASDAQ	RGLD	Fri, May 22, 2015	65.09	65.35	64.25	64.42
6071	NASDAQ	RGLD	Thu, May 21, 2015	65.39	65.74	64.51	65.23
6070	NASDAQ	RGLD	Wed, May 20, 2015	65.34	65.96	65.18	65.35
6069	NASDAQ	RGLD	Tue, May 19, 2015	65.95	66.78	64.81	65.23
6068	NASDAQ	RGLD	Mon, May 18, 2015	66.60	67.49	66.10	67.05
6067	NASDAQ	RGLD	Fri, May 15, 2015	66.50	67.27	66.11	66.60
6066	NASDAQ	RGLD	Thu, May 14, 2015	67.89	67.99	66.59	66.71
6065	NASDAQ	RGLD	Wed, May 13, 2015	66.66	67.69	66.51	66.84
6064	NASDAQ	RGLD	Tue, May 12, 2015	65.85	66.85	65.64	66.19
6063	NASDAQ	RGLD	Mon, May 11, 2015	65.80	66.39	65.08	65.83
6062	NASDAQ	RGLD	Fri, May 8, 2015	65.26	65.85	64.53	65.08
6061	NASDAQ	RGLD	Thu, May 7, 2015	64.73	64.54	63.32	64.44
6060	NASDAQ	RGLD	Wed, May 6, 2015	65.50	65.91	64.17	64.49
6059	NASDAQ	RGLD	Tue, May 5, 2015	66.58	67.14	64.39	65.17
6058	NASDAQ	RGLD	Mon, May 4, 2015	67.46	67.76	65.42	65.74
6057	NASDAQ	RGLD	Fri, May 1, 2015	63.89	66.46	63.47	65.93
6056	NASDAQ	RGLD	Thu, Apr 30, 2015	63.53	65.52	63.44	64.53
6055	NASDAQ	RGLD	Wed, Apr 29, 2015	64.97	66.12	64.50	65.19
6054	NASDAQ	RGLD	Tue, Apr 28, 2015	62.19	64.94	61.85	64.78
6053	NASDAQ	RGLD	Mon, Apr 27, 2015	62.84	64.17	61.73	61.79
6052	NASDAQ	RGLD	Fri, Apr 24, 2015	63.82	64.48	62.29	62.30
6051	NASDAQ	RGLD	Thu, Apr 23, 2015	62.18	64.45	62.10	64.06
6050	NASDAQ	RGLD	Wed, Apr 22, 2015	63.50	63.66	61.90	62.24
6049	NASDAQ	RGLD	Tue, Apr 21, 2015	63.05	64.02	62.17	63.57
6048	NASDAQ	RGLD	Mon, Apr 20, 2015	61.38	62.99	61.00	62.97
6047	NASDAQ	RGLD	Fri, Apr 17, 2015	61.88	63.47	61.88	62.32
6046	NASDAQ	RGLD	Thu, Apr 16, 2015	62.83	63.83	61.86	61.91
6045	NASDAQ	RGLD	Wed, Apr 15, 2015	61.78	63.00	61.56	62.72
6044	NASDAQ	RGLD	Tue, Apr 14, 2015	62.00	62.29	61.21	61.48
6043	NASDAQ	RGLD	Mon, Apr 13, 2015	63.40	63.62	61.86	62.10
6042	NASDAQ	RGLD	Fri, Apr 10, 2015	63.48	64.34	63.15	63.49
6041	NASDAQ	RGLD	Thu, Apr 9, 2015	63.17	63.50	61.98	62.55
6040	NASDAQ	RGLD	Wed, Apr 8, 2015	64.70	65.03	63.32	63.81
6039	NASDAQ	RGLD	Tue, Apr 7, 2015	65.34	65.72	64.38	64.71
6038	NASDAQ	RGLD	Mon, Apr 6, 2015	66.28	67.16	65.42	65.99
6037	NASDAQ	RGLD	Thu, Apr 2, 2015	66.12	66.92	64.40	64.69
6036	NASDAQ	RGLD	Wed, Apr 1, 2015	63.69	66.69	63.32	66.54
6035	NASDAQ	RGLD	Tue, Mar 31, 2015	63.33	63.82	62.50	63.11
6034	NASDAQ	RGLD	Mon, Mar 30, 2015	63.11	63.94	62.62	63.56
6033	NASDAQ	RGLD	Fri, Mar 27, 2015	64.26	64.64	63.12	63.91
6032	NASDAQ	RGLD	Thu, Mar 26, 2015	65.41	66.41	63.62	64.30
6031	NASDAQ	RGLD	Wed, Mar 25, 2015	66.79	67.24	64.82	64.86
6030	NASDAQ	RGLD	Tue, Mar 24, 2015	68.14	68.30	66.34	66.68
6029	NASDAQ	RGLD	Mon, Mar 23, 2015	67.60	69.00	67.07	68.33
6028	NASDAQ	RGLD	Fri, Mar 20, 2015	66.60	67.94	66.10	67.51
6027	NASDAQ	RGLD	Thu, Mar 19, 2015	66.11	66.72	64.81	66.26
6026	NASDAQ	RGLD	Wed, Mar 18, 2015	62.52	66.61	62.50	66.47
6025	NASDAQ	RGLD	Tue, Mar 17, 2015	61.98	63.84	61.76	63.19
6024	NASDAQ	RGLD	Mon, Mar 16, 2015	61.23	63.58	61.80	62.97
6023	NASDAQ	RGLD	Fri, Mar 13, 2015	60.78	61.93	60.12	61.62
6022	NASDAQ	RGLD	Thu, Mar 12, 2015	61.25	61.67	59.65	61.03
6021	NASDAQ	RGLD	Wed, Mar 11, 2015	58.65	61.51	57.55	61.39
6020	NASDAQ	RGLD	Tue, Mar 10, 2015	60.63	61.40	58.42	58.83
6019	NASDAQ	RGLD	Mon, Mar 9, 2015	63.50	63.92	60.44	60.78
6018	NASDAQ	RGLD	Fri, Mar 6, 2015	67.73	67.73	62.71	63.03
6017	NASDAQ	RGLD	Thu, Mar 5, 2015	69.43	69.92	68.63	69.16
6016	NASDAQ	RGLD	Wed, Mar 4, 2015	69.87	70.27	68.67	69.25
6015	NASDAQ	RGLD	Tue, Mar 3, 2015	70.82	71.98	69.79	70.15
6014	NASDAQ	RGLD	Mon, Mar 2, 2015	71.97	72.26	70.28	70.79
6013	NASDAQ	RGLD	Fri, Feb 27, 2015	72.34	73.48	71.95	72.10
6012	NASDAQ	RGLD	Thu, Feb 26, 2015	72.50	72.75	71.43	71.96
6011	NASDAQ	RGLD	Wed, Feb 25, 2015	70.71	71.75	70.12	71.37
6010	NASDAQ	RGLD	Tue, Feb 24, 2015	69.85	70.68	69.30	69.84
6009	NASDAQ	RGLD	Mon, Feb 23, 2015	69.42	71.11	69.36	70.46
6008	NASDAQ	RGLD	Fri, Feb 20, 2015	70.79	71.70	69.96	69.99
6007	NASDAQ	RGLD	Thu, Feb 19, 2015	71.48	71.99	70.12	70.61
6006	NASDAQ	RGLD	Wed, Feb 18, 2015	69.60	71.85	69.14	71.62
6005	NASDAQ	RGLD	Tue, Feb 17, 2015	70.02	70.64	69.59	70.00
6004	NASDAQ	RGLD	Fri, Feb 13, 2015	71.39	72.20	71.18	71.46
6003	NASDAQ	RGLD	Thu, Feb 12, 2015	70.73	71.78	70.34	70.96
6002	NASDAQ	RGLD	Wed, Feb 11, 2015	70.34	70.86	69.12	69.87
6001	NASDAQ	RGLD	Tue, Feb 10, 2015	69.51	71.11	69.27	70.29
6000	NASDAQ	RGLD	Mon, Feb 9, 2015	70.09	71.01	69.93	70.40
5999	NASDAQ	RGLD	Fri, Feb 6, 2015	70.73	71.48	69.22	69.56
5998	NASDAQ	RGLD	Thu, Feb 5, 2015	71.80	72.66	71.01	72.51
5997	NASDAQ	RGLD	Wed, Feb 4, 2015	70.68	72.96	70.50	72.03
5996	NASDAQ	RGLD	Tue, Feb 3, 2015	72.00	71.90	69.19	70.44
5995	NASDAQ	RGLD	Mon, Feb 2, 2015	71.17	72.75	71.05	71.90
5994	NASDAQ	RGLD	Fri, Jan 30, 2015	70.87	73.11	70.00	72.46
5993	NASDAQ	RGLD	Thu, Jan 29, 2015	72.27	73.11	68.66	70.73
5992	NASDAQ	RGLD	Wed, Jan 28, 2015	75.48	76.46	73.49	74.23
5991	NASDAQ	RGLD	Tue, Jan 27, 2015	75.84	77.20	75.70	76.62
5990	NASDAQ	RGLD	Mon, Jan 26, 2015	73.99	75.59	72.00	75.55
5989	NASDAQ	RGLD	Fri, Jan 23, 2015	75.84	75.84	73.77	74.70
5988	NASDAQ	RGLD	Thu, Jan 22, 2015	75.50	75.98	73.75	75.09
5987	NASDAQ	RGLD	Wed, Jan 21, 2015	74.84	75.25	72.25	74.77
5986	NASDAQ	RGLD	Tue, Jan 20, 2015	73.35	74.83	73.06	73.82
5985	NASDAQ	RGLD	Fri, Jan 16, 2015	71.90	73.75	71.67	72.56
5984	NASDAQ	RGLD	Thu, Jan 15, 2015	71.00	72.76	71.07	71.65
5983	NASDAQ	RGLD	Wed, Jan 14, 2015	70.14	70.73	67.28	68.36
5982	NASDAQ	RGLD	Tue, Jan 13, 2015	71.64	71.84	68.07	69.07
5981	NASDAQ	RGLD	Mon, Jan 12, 2015	68.04	71.14	67.77	70.55
5980	NASDAQ	RGLD	Fri, Jan 9, 2015	65.84	67.88	65.72	67.72
5979	NASDAQ	RGLD	Thu, Jan 8, 2015	66.63	67.25	64.79	65.42
5978	NASDAQ	RGLD	Wed, Jan 7, 2015	64.68	67.20	64.68	66.07
5977	NASDAQ	RGLD	Tue, Jan 6, 2015	66.36	67.67	66.23	66.93
5976	NASDAQ	RGLD	Mon, Jan 5, 2015	64.31	66.05	63.06	65.85
5975	NASDAQ	RGLD	Fri, Jan 2, 2015	61.54	64.42	61.29	64.31
5974	NASDAQ	RGLD	Wed, Dec 31, 2014	63.05	63.58	62.04	62.70
5973	NASDAQ	RGLD	Tue, Dec 30, 2014	63.59	64.55	63.04	63.18
5972	NASDAQ	RGLD	Mon, Dec 29, 2014	63.74	63.95	62.29	62.71
5971	NASDAQ	RGLD	Fri, Dec 26, 2014	63.90	64.68	62.89	63.82
5970	NASDAQ	RGLD	Wed, Dec 24, 2014	60.75	63.00	60.75	62.13
5969	NASDAQ	RGLD	Tue, Dec 23, 2014	60.62	63.26	60.50	60.70
5968	NASDAQ	RGLD	Mon, Dec 22, 2014	63.90	64.28	60.75	60.91
5967	NASDAQ	RGLD	Fri, Dec 19, 2014	64.55	65.49	63.35	63.61
5966	NASDAQ	RGLD	Thu, Dec 18, 2014	63.83	64.76	62.09	64.60
5965	NASDAQ	RGLD	Wed, Dec 17, 2014	60.22	62.75	59.31	62.47
5964	NASDAQ	RGLD	Tue, Dec 16, 2014	63.20	63.66	59.76	59.89
5963	NASDAQ	RGLD	Mon, Dec 15, 2014	66.80	66.90	62.35	62.43
5962	NASDAQ	RGLD	Fri, Dec 12, 2014	67.50	68.77	66.38	67.48
5961	NASDAQ	RGLD	Thu, Dec 11, 2014	67.90	69.97	67.20	67.78
5960	NASDAQ	RGLD	Wed, Dec 10, 2014	70.08	71.68	68.17	68.33
5959	NASDAQ	RGLD	Tue, Dec 9, 2014	69.31	71.80	69.16	70.84
5958	NASDAQ	RGLD	Mon, Dec 8, 2014	70.34	68.41	65.62	67.45
5957	NASDAQ	RGLD	Fri, Dec 5, 2014	67.30	68.40	66.30	66.91
5956	NASDAQ	RGLD	Thu, Dec 4, 2014	68.95	69.98	67.94	68.36
5955	NASDAQ	RGLD	Wed, Dec 3, 2014	68.58	70.34	68.18	69.44
5954	NASDAQ	RGLD	Tue, Dec 2, 2014	66.64	68.31	65.56	67.48
5953	NASDAQ	RGLD	Mon, Dec 1, 2014	65.20	68.30	65.10	68.17
5952	NASDAQ	RGLD	Fri, Nov 28, 2014	67.91	67.91	63.40	63.68
5951	NASDAQ	RGLD	Wed, Nov 26, 2014	70.23	70.74	69.26	70.03
5950	NASDAQ	RGLD	Tue, Nov 25, 2014	69.18	70.41	68.71	70.33
5949	NASDAQ	RGLD	Mon, Nov 24, 2014	70.16	70.13	68.28	69.34
5948	NASDAQ	RGLD	Fri, Nov 21, 2014	72.81	72.81	69.57	70.46
5947	NASDAQ	RGLD	Thu, Nov 20, 2014	69.34	70.96	68.82	70.57
5946	NASDAQ	RGLD	Wed, Nov 19, 2014	71.25	71.54	68.04	68.40
5945	NASDAQ	RGLD	Tue, Nov 18, 2014	70.39	71.67	69.04	71.32
5944	NASDAQ	RGLD	Mon, Nov 17, 2014	67.64	69.67	66.66	68.72
5943	NASDAQ	RGLD	Fri, Nov 14, 2014	64.11	68.14	63.42	67.90
5942	NASDAQ	RGLD	Thu, Nov 13, 2014	65.93	66.54	64.82	65.75
5941	NASDAQ	RGLD	Wed, Nov 12, 2014	66.17	67.16	64.29	65.66
5940	NASDAQ	RGLD	Tue, Nov 11, 2014	62.36	66.77	62.36	65.40
5939	NASDAQ	RGLD	Mon, Nov 10, 2014	64.79	65.15	61.59	61.95
5938	NASDAQ	RGLD	Fri, Nov 7, 2014	61.15	65.50	61.39	65.42
5937	NASDAQ	RGLD	Thu, Nov 6, 2014	58.55	62.30	58.55	61.10
5936	NASDAQ	RGLD	Wed, Nov 5, 2014	58.01	60.72	57.36	58.39
5935	NASDAQ	RGLD	Tue, Nov 4, 2014	60.35	61.24	59.18	59.39
5934	NASDAQ	RGLD	Mon, Nov 3, 2014	58.23	61.52	58.03	61.29
5933	NASDAQ	RGLD	Fri, Oct 31, 2014	57.61	58.51	55.55	57.15
5932	NASDAQ	RGLD	Thu, Oct 30, 2014	62.26	62.77	59.62	59.64
5931	NASDAQ	RGLD	Wed, Oct 29, 2014	65.23	65.75	62.28	62.98
5930	NASDAQ	RGLD	Tue, Oct 28, 2014	65.02	66.25	64.40	66.17
5929	NASDAQ	RGLD	Mon, Oct 27, 2014	65.32	65.40	63.76	64.42
5928	NASDAQ	RGLD	Fri, Oct 24, 2014	66.80	67.25	65.63	66.26
5927	NASDAQ	RGLD	Thu, Oct 23, 2014	66.40	66.98	65.00	66.60
5926	NASDAQ	RGLD	Wed, Oct 22, 2014	67.95	68.85	66.85	67.05
5925	NASDAQ	RGLD	Tue, Oct 21, 2014	69.00	69.85	68.47	68.78
5924	NASDAQ	RGLD	Mon, Oct 20, 2014	66.83	68.06	65.58	68.04
5923	NASDAQ	RGLD	Fri, Oct 17, 2014	69.39	69.39	66.15	66.39
5922	NASDAQ	RGLD	Thu, Oct 16, 2014	67.37	69.49	67.22	68.87
5921	NASDAQ	RGLD	Wed, Oct 15, 2014	66.97	68.96	66.53	67.87
5920	NASDAQ	RGLD	Tue, Oct 14, 2014	67.98	69.50	67.46	67.56
5919	NASDAQ	RGLD	Mon, Oct 13, 2014	66.59	69.72	66.59	67.32
5918	NASDAQ	RGLD	Fri, Oct 10, 2014	67.56	68.65	65.96	66.04
5917	NASDAQ	RGLD	Thu, Oct 9, 2014	68.98	69.11	66.18	67.35
5916	NASDAQ	RGLD	Wed, Oct 8, 2014	64.63	69.30	62.84	69.03
5915	NASDAQ	RGLD	Tue, Oct 7, 2014	65.36	65.57	63.43	63.53
5914	NASDAQ	RGLD	Mon, Oct 6, 2014	64.70	65.60	63.64	65.36
5913	NASDAQ	RGLD	Fri, Oct 3, 2014	64.93	65.31	63.93	64.55
5912	NASDAQ	RGLD	Thu, Oct 2, 2014	65.72	66.24	64.84	65.84
5911	NASDAQ	RGLD	Wed, Oct 1, 2014	64.84	66.66	64.84	65.38
5910	NASDAQ	RGLD	Tue, Sep 30, 2014	64.94	66.00	64.31	64.94
5909	NASDAQ	RGLD	Mon, Sep 29, 2014	64.99	65.77	64.63	64.94
5908	NASDAQ	RGLD	Fri, Sep 26, 2014	65.81	65.81	64.60	64.99
5907	NASDAQ	RGLD	Thu, Sep 25, 2014	64.95	66.16	64.15	66.08
5906	NASDAQ	RGLD	Wed, Sep 24, 2014	65.17	65.88	64.18	65.34
5905	NASDAQ	RGLD	Tue, Sep 23, 2014	64.80	65.88	64.50	65.38
5904	NASDAQ	RGLD	Mon, Sep 22, 2014	65.64	65.94	63.86	64.06
5903	NASDAQ	RGLD	Fri, Sep 19, 2014	68.10	68.28	65.94	66.19
5902	NASDAQ	RGLD	Thu, Sep 18, 2014	69.11	69.11	67.43	68.29
5901	NASDAQ	RGLD	Wed, Sep 17, 2014	70.82	71.14	69.14	69.50
5900	NASDAQ	RGLD	Tue, Sep 16, 2014	70.11	71.09	69.33	70.48
5899	NASDAQ	RGLD	Mon, Sep 15, 2014	71.27	71.58	70.19	70.57
5898	NASDAQ	RGLD	Fri, Sep 12, 2014	72.59	72.91	70.69	70.98
5897	NASDAQ	RGLD	Thu, Sep 11, 2014	71.63	73.25	70.99	73.23
5896	NASDAQ	RGLD	Wed, Sep 10, 2014	71.76	72.79	71.50	72.26
5895	NASDAQ	RGLD	Tue, Sep 9, 2014	70.97	72.60	70.79	72.29
5894	NASDAQ	RGLD	Mon, Sep 8, 2014	73.28	73.45	70.57	71.23
5893	NASDAQ	RGLD	Fri, Sep 5, 2014	73.12	73.77	72.44	73.48
5892	NASDAQ	RGLD	Thu, Sep 4, 2014	74.33	75.00	72.87	73.27
5891	NASDAQ	RGLD	Wed, Sep 3, 2014	74.46	74.83	73.59	74.22
5890	NASDAQ	RGLD	Tue, Sep 2, 2014	76.00	76.64	73.89	74.26
5889	NASDAQ	RGLD	Fri, Aug 29, 2014	76.34	77.89	75.96	77.75
5888	NASDAQ	RGLD	Thu, Aug 28, 2014	76.17	76.71	75.36	76.45
5887	NASDAQ	RGLD	Wed, Aug 27, 2014	75.34	76.13	74.79	75.06
5886	NASDAQ	RGLD	Tue, Aug 26, 2014	74.86	75.98	74.58	75.72
5885	NASDAQ	RGLD	Mon, Aug 25, 2014	75.61	75.61	73.49	74.38
5884	NASDAQ	RGLD	Fri, Aug 22, 2014	75.92	76.10	74.73	75.53
5883	NASDAQ	RGLD	Thu, Aug 21, 2014	79.19	79.19	75.28	75.79
5882	NASDAQ	RGLD	Wed, Aug 20, 2014	79.46	80.59	79.10	79.72
5881	NASDAQ	RGLD	Tue, Aug 19, 2014	79.77	80.14	78.36	79.53
5880	NASDAQ	RGLD	Mon, Aug 18, 2014	78.97	79.79	78.30	79.76
5879	NASDAQ	RGLD	Fri, Aug 15, 2014	79.52	79.55	77.66	79.09
5878	NASDAQ	RGLD	Thu, Aug 14, 2014	82.48	82.60	79.95	80.45
5877	NASDAQ	RGLD	Wed, Aug 13, 2014	81.07	82.84	81.07	82.50
5876	NASDAQ	RGLD	Tue, Aug 12, 2014	80.25	81.90	80.00	80.66
5875	NASDAQ	RGLD	Mon, Aug 11, 2014	79.67	80.14	79.45	79.67
5874	NASDAQ	RGLD	Fri, Aug 8, 2014	78.58	80.25	78.30	79.31
5873	NASDAQ	RGLD	Thu, Aug 7, 2014	76.65	78.47	76.54	78.36
5872	NASDAQ	RGLD	Wed, Aug 6, 2014	77.02	78.50	77.02	77.10
5871	NASDAQ	RGLD	Tue, Aug 5, 2014	75.95	77.02	75.32	76.86
5870	NASDAQ	RGLD	Mon, Aug 4, 2014	76.43	77.25	75.39	76.56
5869	NASDAQ	RGLD	Fri, Aug 1, 2014	76.49	77.68	75.37	76.33
5868	NASDAQ	RGLD	Thu, Jul 31, 2014	77.49	77.49	75.26	75.57
5867	NASDAQ	RGLD	Wed, Jul 30, 2014	77.94	78.50	76.89	78.03
5866	NASDAQ	RGLD	Tue, Jul 29, 2014	78.75	78.97	77.72	78.13
5865	NASDAQ	RGLD	Mon, Jul 28, 2014	77.69	78.62	77.14	78.58
5864	NASDAQ	RGLD	Fri, Jul 25, 2014	76.01	78.34	76.01	78.07
5863	NASDAQ	RGLD	Thu, Jul 24, 2014	76.85	76.86	75.73	76.50
5862	NASDAQ	RGLD	Wed, Jul 23, 2014	77.50	78.35	76.75	76.98
5861	NASDAQ	RGLD	Tue, Jul 22, 2014	77.92	78.17	77.06	77.16
5860	NASDAQ	RGLD	Mon, Jul 21, 2014	77.50	78.15	76.17	77.88
5859	NASDAQ	RGLD	Fri, Jul 18, 2014	76.69	77.49	75.64	77.30
5858	NASDAQ	RGLD	Thu, Jul 17, 2014	74.84	77.63	74.69	77.06
5857	NASDAQ	RGLD	Wed, Jul 16, 2014	74.21	75.50	74.21	74.84
5856	NASDAQ	RGLD	Tue, Jul 15, 2014	76.90	77.61	73.55	74.20
5855	NASDAQ	RGLD	Mon, Jul 14, 2014	76.52	77.88	76.26	76.67
5854	NASDAQ	RGLD	Fri, Jul 11, 2014	74.84	78.62	75.61	78.35
5853	NASDAQ	RGLD	Thu, Jul 10, 2014	77.88	78.99	75.50	75.53
5852	NASDAQ	RGLD	Wed, Jul 9, 2014	74.82	76.64	74.82	76.27
5851	NASDAQ	RGLD	Tue, Jul 8, 2014	75.60	76.00	73.79	74.73
5850	NASDAQ	RGLD	Mon, Jul 7, 2014	75.51	75.83	74.39	74.63
5849	NASDAQ	RGLD	Thu, Jul 3, 2014	75.65	76.24	74.59	76.19
5848	NASDAQ	RGLD	Wed, Jul 2, 2014	75.41	77.22	75.25	76.23
5847	NASDAQ	RGLD	Tue, Jul 1, 2014	76.60	76.73	75.11	75.35
5846	NASDAQ	RGLD	Mon, Jun 30, 2014	74.60	76.18	73.39	76.13
5845	NASDAQ	RGLD	Fri, Jun 27, 2014	74.46	75.21	73.55	74.77
5844	NASDAQ	RGLD	Thu, Jun 26, 2014	74.07	74.22	72.88	74.04
5843	NASDAQ	RGLD	Wed, Jun 25, 2014	73.34	74.77	73.25	73.92
5842	NASDAQ	RGLD	Tue, Jun 24, 2014	76.13	76.85	73.51	73.59
5841	NASDAQ	RGLD	Mon, Jun 23, 2014	73.67	75.67	73.41	75.28
5840	NASDAQ	RGLD	Fri, Jun 20, 2014	73.21	73.80	72.45	73.33
5839	NASDAQ	RGLD	Thu, Jun 19, 2014	70.10	73.81	70.10	73.45
5838	NASDAQ	RGLD	Wed, Jun 18, 2014	68.17	69.80	67.92	69.64
5837	NASDAQ	RGLD	Tue, Jun 17, 2014	66.70	69.10	66.21	68.00
5836	NASDAQ	RGLD	Mon, Jun 16, 2014	67.72	67.80	66.15	66.95
5835	NASDAQ	RGLD	Fri, Jun 13, 2014	66.85	67.45	66.02	67.42
5834	NASDAQ	RGLD	Thu, Jun 12, 2014	64.60	67.08	64.54	66.77
5833	NASDAQ	RGLD	Wed, Jun 11, 2014	63.79	64.59	63.25	64.32
5832	NASDAQ	RGLD	Tue, Jun 10, 2014	63.35	64.34	63.05	63.78
5831	NASDAQ	RGLD	Mon, Jun 9, 2014	64.00	64.24	63.05	63.08
5830	NASDAQ	RGLD	Fri, Jun 6, 2014	65.08	65.50	63.52	64.11
5829	NASDAQ	RGLD	Thu, Jun 5, 2014	63.22	65.37	63.15	65.03
5828	NASDAQ	RGLD	Wed, Jun 4, 2014	62.68	63.78	62.29	62.82
5827	NASDAQ	RGLD	Tue, Jun 3, 2014	62.35	62.90	61.72	62.63
5826	NASDAQ	RGLD	Mon, Jun 2, 2014	62.50	62.92	61.77	62.79
5825	NASDAQ	RGLD	Fri, May 30, 2014	61.88	62.79	60.96	62.72
5824	NASDAQ	RGLD	Thu, May 29, 2014	60.16	62.99	60.14	62.15
5823	NASDAQ	RGLD	Wed, May 28, 2014	60.73	61.13	58.86	60.14
5822	NASDAQ	RGLD	Tue, May 27, 2014	63.05	63.52	60.92	61.14
5821	NASDAQ	RGLD	Fri, May 23, 2014	64.07	64.82	63.87	63.98
5820	NASDAQ	RGLD	Thu, May 22, 2014	64.93	64.98	64.14	64.19
5819	NASDAQ	RGLD	Wed, May 21, 2014	63.98	64.65	63.46	64.62
5818	NASDAQ	RGLD	Tue, May 20, 2014	63.62	64.82	63.36	64.03
5817	NASDAQ	RGLD	Mon, May 19, 2014	64.00	64.38	63.64	64.01
5816	NASDAQ	RGLD	Fri, May 16, 2014	63.92	64.13	63.15	63.64
5815	NASDAQ	RGLD	Thu, May 15, 2014	63.92	64.28	63.55	64.23
5814	NASDAQ	RGLD	Wed, May 14, 2014	64.90	65.30	64.00	64.13
5813	NASDAQ	RGLD	Tue, May 13, 2014	65.86	66.36	64.55	64.64
5812	NASDAQ	RGLD	Mon, May 12, 2014	65.60	66.56	65.48	65.86
5811	NASDAQ	RGLD	Fri, May 9, 2014	64.72	65.21	63.75	64.79
5810	NASDAQ	RGLD	Thu, May 8, 2014	64.41	65.70	64.30	64.79
5809	NASDAQ	RGLD	Wed, May 7, 2014	66.05	66.23	63.93	64.44
5808	NASDAQ	RGLD	Tue, May 6, 2014	66.40	66.62	65.85	66.23
5807	NASDAQ	RGLD	Mon, May 5, 2014	67.95	67.98	65.76	66.61
5806	NASDAQ	RGLD	Fri, May 2, 2014	65.03	66.84	64.31	66.79
5805	NASDAQ	RGLD	Thu, May 1, 2014	65.09	65.68	64.00	64.31
5804	NASDAQ	RGLD	Wed, Apr 30, 2014	65.92	66.52	65.22	66.21
5803	NASDAQ	RGLD	Tue, Apr 29, 2014	65.52	67.35	65.45	66.69
5802	NASDAQ	RGLD	Mon, Apr 28, 2014	66.04	66.33	65.04	65.49
5801	NASDAQ	RGLD	Fri, Apr 25, 2014	65.59	66.50	65.19	66.05
5800	NASDAQ	RGLD	Thu, Apr 24, 2014	65.23	66.80	64.86	65.12
5799	NASDAQ	RGLD	Wed, Apr 23, 2014	64.61	66.69	64.41	66.27
5798	NASDAQ	RGLD	Tue, Apr 22, 2014	63.97	64.98	63.51	64.62
5797	NASDAQ	RGLD	Mon, Apr 21, 2014	65.05	65.52	62.56	63.98
5796	NASDAQ	RGLD	Thu, Apr 17, 2014	65.03	65.73	64.65	64.70
5795	NASDAQ	RGLD	Wed, Apr 16, 2014	66.06	66.21	64.79	65.18
5794	NASDAQ	RGLD	Tue, Apr 15, 2014	65.59	66.49	64.88	66.12
5793	NASDAQ	RGLD	Mon, Apr 14, 2014	66.94	69.20	66.36	67.67
5792	NASDAQ	RGLD	Fri, Apr 11, 2014	66.82	67.89	65.80	66.04
5791	NASDAQ	RGLD	Thu, Apr 10, 2014	67.22	68.23	66.31	66.94
5790	NASDAQ	RGLD	Wed, Apr 9, 2014	66.68	67.80	65.63	67.03
5789	NASDAQ	RGLD	Tue, Apr 8, 2014	65.72	67.38	65.63	67.24
5788	NASDAQ	RGLD	Mon, Apr 7, 2014	64.64	65.83	64.27	64.84
5787	NASDAQ	RGLD	Fri, Apr 4, 2014	64.26	65.25	63.67	64.51
5786	NASDAQ	RGLD	Thu, Apr 3, 2014	63.38	63.52	62.35	63.00
5785	NASDAQ	RGLD	Wed, Apr 2, 2014	63.92	64.48	63.52	63.79
5784	NASDAQ	RGLD	Tue, Apr 1, 2014	62.76	63.67	62.52	63.14
5783	NASDAQ	RGLD	Mon, Mar 31, 2014	63.38	64.55	62.39	62.62
5782	NASDAQ	RGLD	Fri, Mar 28, 2014	62.99	64.17	62.42	63.50
5781	NASDAQ	RGLD	Thu, Mar 27, 2014	62.05	63.30	62.02	63.22
5780	NASDAQ	RGLD	Wed, Mar 26, 2014	65.58	65.58	62.44	62.49
5779	NASDAQ	RGLD	Tue, Mar 25, 2014	64.21	65.54	64.04	64.77
5778	NASDAQ	RGLD	Mon, Mar 24, 2014	67.41	67.60	63.71	63.98
5777	NASDAQ	RGLD	Fri, Mar 21, 2014	69.98	70.87	68.33	68.38
5776	NASDAQ	RGLD	Thu, Mar 20, 2014	67.78	69.83	67.27	69.19
5775	NASDAQ	RGLD	Wed, Mar 19, 2014	69.56	70.41	68.28	68.50
5774	NASDAQ	RGLD	Tue, Mar 18, 2014	69.71	71.39	69.16	70.50
5773	NASDAQ	RGLD	Mon, Mar 17, 2014	71.57	72.23	70.53	70.63
5772	NASDAQ	RGLD	Fri, Mar 14, 2014	72.30	72.90	71.08	71.19
5771	NASDAQ	RGLD	Thu, Mar 13, 2014	70.49	72.57	69.73	71.94
5770	NASDAQ	RGLD	Wed, Mar 12, 2014	69.70	70.56	69.31	70.50
5769	NASDAQ	RGLD	Tue, Mar 11, 2014	69.32	69.80	67.81	68.72
5768	NASDAQ	RGLD	Mon, Mar 10, 2014	68.38	69.05	67.61	68.81
5767	NASDAQ	RGLD	Fri, Mar 7, 2014	69.01	69.27	67.40	68.77
5766	NASDAQ	RGLD	Thu, Mar 6, 2014	69.19	70.24	68.91	70.06
5765	NASDAQ	RGLD	Wed, Mar 5, 2014	69.10	69.85	68.29	69.01
5764	NASDAQ	RGLD	Tue, Mar 4, 2014	68.39	69.50	67.68	69.03
5763	NASDAQ	RGLD	Mon, Mar 3, 2014	69.75	70.44	68.41	68.87
5762	NASDAQ	RGLD	Fri, Feb 28, 2014	68.57	69.35	68.01	68.71
5761	NASDAQ	RGLD	Thu, Feb 27, 2014	67.84	69.08	67.41	68.39
5760	NASDAQ	RGLD	Wed, Feb 26, 2014	67.02	68.94	66.80	67.82
5759	NASDAQ	RGLD	Tue, Feb 25, 2014	67.25	68.05	65.84	66.80
5758	NASDAQ	RGLD	Mon, Feb 24, 2014	68.02	69.48	67.55	68.00
5757	NASDAQ	RGLD	Fri, Feb 21, 2014	67.95	68.04	66.16	67.11
5756	NASDAQ	RGLD	Thu, Feb 20, 2014	65.67	67.89	65.28	67.83
5755	NASDAQ	RGLD	Wed, Feb 19, 2014	66.74	67.63	65.44	65.75
5754	NASDAQ	RGLD	Tue, Feb 18, 2014	67.36	67.70	66.00	67.32
5753	NASDAQ	RGLD	Fri, Feb 14, 2014	67.08	68.94	65.26	66.81
5752	NASDAQ	RGLD	Thu, Feb 13, 2014	63.21	66.08	63.21	65.89
5751	NASDAQ	RGLD	Wed, Feb 12, 2014	64.58	64.90	62.80	63.23
5750	NASDAQ	RGLD	Tue, Feb 11, 2014	63.63	65.95	63.24	65.20
5749	NASDAQ	RGLD	Mon, Feb 10, 2014	62.47	63.67	62.00	62.54
5748	NASDAQ	RGLD	Fri, Feb 7, 2014	59.22	61.71	58.92	61.55
5747	NASDAQ	RGLD	Thu, Feb 6, 2014	59.31	59.91	58.63	58.89
5746	NASDAQ	RGLD	Wed, Feb 5, 2014	57.80	59.26	56.80	58.87
5745	NASDAQ	RGLD	Tue, Feb 4, 2014	54.71	56.80	54.21	56.73
5744	NASDAQ	RGLD	Mon, Feb 3, 2014	56.69	56.99	54.77	54.85
5743	NASDAQ	RGLD	Fri, Jan 31, 2014	54.24	56.25	53.49	55.94
5742	NASDAQ	RGLD	Wed, Jan 29, 2014	56.20	56.52	54.56	55.63
5741	NASDAQ	RGLD	Tue, Jan 28, 2014	54.37	55.37	53.27	55.21
5740	NASDAQ	RGLD	Mon, Jan 27, 2014	56.04	56.05	54.21	54.37
5739	NASDAQ	RGLD	Fri, Jan 24, 2014	56.72	57.52	54.92	55.99
5738	NASDAQ	RGLD	Wed, Jan 22, 2014	56.28	56.49	54.31	54.84
5737	NASDAQ	RGLD	Tue, Jan 21, 2014	54.64	56.23	53.71	56.10
5736	NASDAQ	RGLD	Fri, Jan 17, 2014	53.50	55.02	53.40	53.61
5735	NASDAQ	RGLD	Thu, Jan 16, 2014	53.20	53.46	52.44	53.20
5734	NASDAQ	RGLD	Wed, Jan 15, 2014	51.26	52.70	51.01	52.65
5733	NASDAQ	RGLD	Tue, Jan 14, 2014	51.43	53.15	50.87	51.27
5732	NASDAQ	RGLD	Mon, Jan 13, 2014	51.31	51.44	50.03	51.39
5731	NASDAQ	RGLD	Fri, Jan 10, 2014	48.96	51.12	48.51	50.93
5730	NASDAQ	RGLD	Thu, Jan 9, 2014	48.34	48.69	48.03	48.22
5729	NASDAQ	RGLD	Wed, Jan 8, 2014	48.52	48.81	47.73	48.44
5728	NASDAQ	RGLD	Tue, Jan 7, 2014	48.51	49.11	47.91	49.07
5727	NASDAQ	RGLD	Mon, Jan 6, 2014	49.25	49.45	48.74	49.06
5726	NASDAQ	RGLD	Fri, Jan 3, 2014	49.38	49.79	48.60	49.05
5725	NASDAQ	RGLD	Thu, Jan 2, 2014	47.10	49.25	47.02	49.04
5724	NASDAQ	RGLD	Tue, Dec 31, 2013	44.80	46.19	44.29	46.07
5723	NASDAQ	RGLD	Mon, Dec 30, 2013	46.19	46.51	45.01	45.10
5722	NASDAQ	RGLD	Fri, Dec 27, 2013	46.28	46.77	45.94	46.72
5721	NASDAQ	RGLD	Thu, Dec 26, 2013	46.11	46.95	45.45	46.02
5720	NASDAQ	RGLD	Tue, Dec 24, 2013	44.24	45.94	44.16	45.82
5719	NASDAQ	RGLD	Mon, Dec 23, 2013	44.07	44.31	43.60	44.26
5718	NASDAQ	RGLD	Fri, Dec 20, 2013	43.72	44.18	43.42	44.06
5717	NASDAQ	RGLD	Thu, Dec 19, 2013	43.98	44.23	43.43	43.54
5716	NASDAQ	RGLD	Wed, Dec 18, 2013	45.49	46.29	44.66	44.85
5715	NASDAQ	RGLD	Tue, Dec 17, 2013	45.45	46.08	45.00	45.49
5714	NASDAQ	RGLD	Mon, Dec 16, 2013	45.45	46.20	45.23	45.72
5713	NASDAQ	RGLD	Fri, Dec 13, 2013	45.60	45.89	44.94	45.32
5712	NASDAQ	RGLD	Thu, Dec 12, 2013	44.77	45.22	44.10	44.99
5711	NASDAQ	RGLD	Wed, Dec 11, 2013	47.40	47.77	45.49	45.58
5710	NASDAQ	RGLD	Tue, Dec 10, 2013	46.80	48.95	46.52	47.50
5709	NASDAQ	RGLD	Mon, Dec 9, 2013	44.31	45.25	44.18	45.22
5708	NASDAQ	RGLD	Fri, Dec 6, 2013	44.90	45.26	44.02	44.15
5707	NASDAQ	RGLD	Thu, Dec 5, 2013	43.95	44.78	43.56	43.96
5706	NASDAQ	RGLD	Wed, Dec 4, 2013	43.59	45.19	43.45	44.62
5705	NASDAQ	RGLD	Tue, Dec 3, 2013	42.63	44.24	42.56	43.40
5704	NASDAQ	RGLD	Mon, Dec 2, 2013	45.03	45.28	43.37	43.43
5703	NASDAQ	RGLD	Fri, Nov 29, 2013	45.29	45.70	45.01	45.09
5702	NASDAQ	RGLD	Wed, Nov 27, 2013	45.34	45.89	44.44	44.80
5701	NASDAQ	RGLD	Tue, Nov 26, 2013	45.98	45.98	44.41	44.80
5700	NASDAQ	RGLD	Mon, Nov 25, 2013	45.89	46.70	45.12	46.27
5699	NASDAQ	RGLD	Fri, Nov 22, 2013	46.34	47.64	46.18	46.24
5698	NASDAQ	RGLD	Thu, Nov 21, 2013	46.22	46.40	45.41	46.21
5697	NASDAQ	RGLD	Wed, Nov 20, 2013	47.19	47.84	45.87	46.24
5696	NASDAQ	RGLD	Tue, Nov 19, 2013	47.25	48.06	47.04	47.51
5695	NASDAQ	RGLD	Mon, Nov 18, 2013	46.97	47.61	46.20	47.34
5694	NASDAQ	RGLD	Fri, Nov 15, 2013	48.70	49.14	46.90	47.14
5693	NASDAQ	RGLD	Thu, Nov 14, 2013	47.89	49.02	47.85	48.73
5692	NASDAQ	RGLD	Wed, Nov 13, 2013	47.06	47.79	46.75	47.55
5691	NASDAQ	RGLD	Tue, Nov 12, 2013	47.12	47.60	46.39	46.67
5690	NASDAQ	RGLD	Mon, Nov 11, 2013	47.38	47.71	46.42	47.56
5689	NASDAQ	RGLD	Fri, Nov 8, 2013	46.17	47.78	46.00	47.75
5688	NASDAQ	RGLD	Thu, Nov 7, 2013	48.00	48.48	46.42	46.53
5687	NASDAQ	RGLD	Wed, Nov 6, 2013	48.70	49.30	48.37	48.80
5686	NASDAQ	RGLD	Tue, Nov 5, 2013	49.53	49.77	48.16	48.63
5685	NASDAQ	RGLD	Mon, Nov 4, 2013	48.58	50.00	48.33	49.86
5684	NASDAQ	RGLD	Fri, Nov 1, 2013	47.97	48.43	47.07	48.06
5683	NASDAQ	RGLD	Thu, Oct 31, 2013	50.00	50.00	47.68	48.04
5682	NASDAQ	RGLD	Wed, Oct 30, 2013	51.11	52.40	50.00	51.66
5681	NASDAQ	RGLD	Tue, Oct 29, 2013	52.27	52.45	50.20	50.66
5680	NASDAQ	RGLD	Mon, Oct 28, 2013	52.96	53.72	52.12	52.39
5679	NASDAQ	RGLD	Fri, Oct 25, 2013	51.82	53.10	50.89	52.80
5678	NASDAQ	RGLD	Thu, Oct 24, 2013	51.59	52.61	51.55	51.95
5677	NASDAQ	RGLD	Wed, Oct 23, 2013	52.47	52.62	50.51	50.76
5676	NASDAQ	RGLD	Tue, Oct 22, 2013	51.42	53.76	51.42	52.85
5675	NASDAQ	RGLD	Mon, Oct 21, 2013	49.97	50.77	49.87	50.61
5674	NASDAQ	RGLD	Fri, Oct 18, 2013	49.85	50.70	49.40	49.55
5673	NASDAQ	RGLD	Thu, Oct 17, 2013	48.54	50.92	48.54	50.02
5672	NASDAQ	RGLD	Wed, Oct 16, 2013	46.93	47.96	46.00	47.00
5671	NASDAQ	RGLD	Tue, Oct 15, 2013	45.52	47.12	45.15	46.81
5670	NASDAQ	RGLD	Mon, Oct 14, 2013	46.30	46.88	45.23	45.91
5669	NASDAQ	RGLD	Fri, Oct 11, 2013	46.70	47.10	45.60	46.12
5668	NASDAQ	RGLD	Thu, Oct 10, 2013	47.42	49.14	46.40	47.57
5667	NASDAQ	RGLD	Wed, Oct 9, 2013	46.60	47.39	45.41	46.88
5666	NASDAQ	RGLD	Tue, Oct 8, 2013	48.50	49.16	46.68	46.90
5665	NASDAQ	RGLD	Mon, Oct 7, 2013	48.52	49.16	48.20	48.38
5664	NASDAQ	RGLD	Fri, Oct 4, 2013	48.49	49.13	48.13	48.37
5663	NASDAQ	RGLD	Thu, Oct 3, 2013	49.00	49.50	47.84	48.14
5662	NASDAQ	RGLD	Wed, Oct 2, 2013	48.82	49.94	48.82	49.02
5661	NASDAQ	RGLD	Tue, Oct 1, 2013	47.99	49.08	47.25	48.78
5660	NASDAQ	RGLD	Mon, Sep 30, 2013	47.29	48.88	47.29	48.66
5659	NASDAQ	RGLD	Fri, Sep 27, 2013	49.24	49.95	47.70	48.16
5658	NASDAQ	RGLD	Thu, Sep 26, 2013	49.92	50.55	48.25	48.75
5657	NASDAQ	RGLD	Wed, Sep 25, 2013	49.38	51.18	48.74	49.88
5656	NASDAQ	RGLD	Tue, Sep 24, 2013	48.56	49.92	48.01	49.17
5655	NASDAQ	RGLD	Mon, Sep 23, 2013	51.02	51.14	48.53	48.71
5654	NASDAQ	RGLD	Fri, Sep 20, 2013	53.01	53.25	50.00	50.26
5653	NASDAQ	RGLD	Thu, Sep 19, 2013	56.40	56.66	53.37	54.33
5652	NASDAQ	RGLD	Wed, Sep 18, 2013	51.41	57.94	51.05	56.02
5651	NASDAQ	RGLD	Tue, Sep 17, 2013	51.14	51.83	50.83	51.77
5650	NASDAQ	RGLD	Mon, Sep 16, 2013	51.90	52.59	50.69	51.03
5649	NASDAQ	RGLD	Fri, Sep 13, 2013	50.49	52.07	50.17	51.88
5648	NASDAQ	RGLD	Thu, Sep 12, 2013	51.50	52.55	50.69	50.82
5647	NASDAQ	RGLD	Wed, Sep 11, 2013	53.76	54.35	52.64	53.59
5646	NASDAQ	RGLD	Tue, Sep 10, 2013	54.73	54.73	52.26	53.58
5645	NASDAQ	RGLD	Mon, Sep 9, 2013	56.32	56.86	55.52	55.74
5644	NASDAQ	RGLD	Fri, Sep 6, 2013	55.86	56.50	55.21	56.14
5643	NASDAQ	RGLD	Thu, Sep 5, 2013	57.04	57.20	55.27	55.39
5642	NASDAQ	RGLD	Wed, Sep 4, 2013	57.14	57.50	56.19	57.28
5641	NASDAQ	RGLD	Tue, Sep 3, 2013	59.01	59.60	57.47	57.95
5640	NASDAQ	RGLD	Fri, Aug 30, 2013	58.45	59.16	57.57	58.03
5639	NASDAQ	RGLD	Thu, Aug 29, 2013	59.63	60.06	57.50	59.05
5638	NASDAQ	RGLD	Wed, Aug 28, 2013	62.55	63.85	59.57	60.07
5637	NASDAQ	RGLD	Tue, Aug 27, 2013	66.49	67.25	62.02	62.14
5636	NASDAQ	RGLD	Mon, Aug 26, 2013	64.49	65.09	63.74	64.90
5635	NASDAQ	RGLD	Fri, Aug 23, 2013	61.69	64.56	61.69	63.95
5634	NASDAQ	RGLD	Thu, Aug 22, 2013	61.40	62.51	61.01	61.62
5633	NASDAQ	RGLD	Wed, Aug 21, 2013	61.90	62.48	60.40	60.48
5632	NASDAQ	RGLD	Tue, Aug 20, 2013	59.71	62.76	59.11	62.28
5631	NASDAQ	RGLD	Mon, Aug 19, 2013	61.90	62.39	60.33	60.47
5630	NASDAQ	RGLD	Fri, Aug 16, 2013	61.87	62.88	61.02	61.66
5629	NASDAQ	RGLD	Thu, Aug 15, 2013	57.25	62.00	56.82	61.53
5628	NASDAQ	RGLD	Wed, Aug 14, 2013	57.00	58.87	56.77	57.91
5627	NASDAQ	RGLD	Tue, Aug 13, 2013	58.69	58.69	56.31	56.74
5626	NASDAQ	RGLD	Mon, Aug 12, 2013	56.25	59.19	56.11	58.27
5625	NASDAQ	RGLD	Fri, Aug 9, 2013	53.58	55.00	53.18	54.35
5624	NASDAQ	RGLD	Thu, Aug 8, 2013	48.50	53.16	48.38	52.64
5623	NASDAQ	RGLD	Wed, Aug 7, 2013	48.00	49.10	47.50	48.29
5622	NASDAQ	RGLD	Tue, Aug 6, 2013	50.00	50.35	48.03	48.11
5621	NASDAQ	RGLD	Mon, Aug 5, 2013	51.32	52.42	50.68	50.88
5620	NASDAQ	RGLD	Fri, Aug 2, 2013	52.03	52.82	50.83	51.23
5619	NASDAQ	RGLD	Thu, Aug 1, 2013	52.33	53.07	51.00	52.18
5618	NASDAQ	RGLD	Wed, Jul 31, 2013	51.60	53.07	50.11	51.69
5617	NASDAQ	RGLD	Tue, Jul 30, 2013	50.89	51.91	50.07	51.57
5616	NASDAQ	RGLD	Mon, Jul 29, 2013	50.01	51.09	50.00	50.69
5615	NASDAQ	RGLD	Fri, Jul 26, 2013	48.82	50.32	48.32	50.27
5614	NASDAQ	RGLD	Thu, Jul 25, 2013	48.16	50.04	47.65	49.46
5613	NASDAQ	RGLD	Wed, Jul 24, 2013	50.74	51.07	47.64	48.43
5612	NASDAQ	RGLD	Tue, Jul 23, 2013	49.59	51.12	48.66	50.84
5611	NASDAQ	RGLD	Mon, Jul 22, 2013	47.15	49.67	47.10	48.98
5610	NASDAQ	RGLD	Fri, Jul 19, 2013	45.19	45.71	44.07	45.68
5609	NASDAQ	RGLD	Thu, Jul 18, 2013	44.22	45.13	43.84	43.97
5608	NASDAQ	RGLD	Wed, Jul 17, 2013	45.36	45.87	43.31	44.05
5607	NASDAQ	RGLD	Tue, Jul 16, 2013	42.58	46.00	42.54	45.42
5606	NASDAQ	RGLD	Mon, Jul 15, 2013	42.08	42.62	41.40	42.35
5605	NASDAQ	RGLD	Fri, Jul 12, 2013	42.42	42.67	41.57	42.17
5604	NASDAQ	RGLD	Thu, Jul 11, 2013	43.01	43.87	41.87	42.98
5603	NASDAQ	RGLD	Wed, Jul 10, 2013	42.07	42.35	40.59	41.10
5602	NASDAQ	RGLD	Tue, Jul 9, 2013	41.04	42.36	41.00	41.99
5601	NASDAQ	RGLD	Mon, Jul 8, 2013	42.15	42.54	40.45	40.52
5600	NASDAQ	RGLD	Fri, Jul 5, 2013	41.70	41.87	40.61	41.78
5599	NASDAQ	RGLD	Wed, Jul 3, 2013	42.06	43.19	41.63	43.17
5598	NASDAQ	RGLD	Tue, Jul 2, 2013	43.34	44.19	41.08	41.58
5597	NASDAQ	RGLD	Mon, Jul 1, 2013	42.70	45.07	42.33	43.95
5596	NASDAQ	RGLD	Fri, Jun 28, 2013	39.80	42.71	39.52	42.08
5595	NASDAQ	RGLD	Thu, Jun 27, 2013	39.87	40.83	39.26	40.29
5594	NASDAQ	RGLD	Wed, Jun 26, 2013	40.83	41.12	38.64	39.10
5593	NASDAQ	RGLD	Tue, Jun 25, 2013	43.30	43.63	41.65	42.37
5592	NASDAQ	RGLD	Mon, Jun 24, 2013	45.07	45.26	42.76	42.92
5591	NASDAQ	RGLD	Fri, Jun 21, 2013	45.06	46.71	43.90	46.19
5590	NASDAQ	RGLD	Thu, Jun 20, 2013	48.32	48.35	44.45	44.79
5589	NASDAQ	RGLD	Wed, Jun 19, 2013	51.17	52.02	49.83	50.13
5588	NASDAQ	RGLD	Tue, Jun 18, 2013	52.42	52.91	50.75	50.97
5587	NASDAQ	RGLD	Mon, Jun 17, 2013	52.82	53.10	52.03	52.70
5586	NASDAQ	RGLD	Fri, Jun 14, 2013	54.03	54.30	52.91	52.96
5585	NASDAQ	RGLD	Thu, Jun 13, 2013	52.37	53.99	52.02	53.83
5584	NASDAQ	RGLD	Wed, Jun 12, 2013	53.24	54.23	52.71	52.82
5583	NASDAQ	RGLD	Tue, Jun 11, 2013	52.85	54.48	52.76	53.16
5582	NASDAQ	RGLD	Mon, Jun 10, 2013	53.46	54.52	53.07	53.84
5581	NASDAQ	RGLD	Fri, Jun 7, 2013	54.93	55.00	53.20	53.68
5580	NASDAQ	RGLD	Thu, Jun 6, 2013	56.15	56.88	55.26	55.85
5579	NASDAQ	RGLD	Wed, Jun 5, 2013	54.95	56.47	54.69	56.15
5578	NASDAQ	RGLD	Tue, Jun 4, 2013	55.03	55.48	54.29	54.85
5577	NASDAQ	RGLD	Mon, Jun 3, 2013	55.10	56.32	54.34	56.01
5576	NASDAQ	RGLD	Fri, May 31, 2013	55.55	55.95	54.11	54.76
5575	NASDAQ	RGLD	Thu, May 30, 2013	54.98	56.90	54.61	56.02
5574	NASDAQ	RGLD	Wed, May 29, 2013	51.85	53.94	51.65	53.83
5573	NASDAQ	RGLD	Tue, May 28, 2013	51.17	53.14	50.75	51.70
5572	NASDAQ	RGLD	Fri, May 24, 2013	52.06	53.11	50.76	51.37
5571	NASDAQ	RGLD	Thu, May 23, 2013	52.44	53.33	51.73	52.08
5570	NASDAQ	RGLD	Wed, May 22, 2013	51.83	53.93	50.67	51.65
5569	NASDAQ	RGLD	Tue, May 21, 2013	50.57	51.94	49.68	50.99
5568	NASDAQ	RGLD	Mon, May 20, 2013	48.69	52.06	48.59	51.87
5567	NASDAQ	RGLD	Fri, May 17, 2013	50.05	50.67	48.81	48.86
5566	NASDAQ	RGLD	Thu, May 16, 2013	48.87	51.24	48.33	50.23
5565	NASDAQ	RGLD	Wed, May 15, 2013	52.11	52.47	50.02	50.53
5564	NASDAQ	RGLD	Tue, May 14, 2013	52.90	54.35	52.70	52.88
5563	NASDAQ	RGLD	Mon, May 13, 2013	54.10	54.15	53.03	53.21
5562	NASDAQ	RGLD	Fri, May 10, 2013	54.08	54.71	52.96	54.63
5561	NASDAQ	RGLD	Thu, May 9, 2013	54.75	56.88	54.02	55.16
5560	NASDAQ	RGLD	Wed, May 8, 2013	53.41	55.66	53.28	55.45
5559	NASDAQ	RGLD	Tue, May 7, 2013	53.66	53.78	52.50	53.01
5558	NASDAQ	RGLD	Mon, May 6, 2013	54.62	54.84	53.63	54.17
5557	NASDAQ	RGLD	Fri, May 3, 2013	54.29	55.74	53.96	54.32
5556	NASDAQ	RGLD	Thu, May 2, 2013	52.63	54.94	52.51	53.85
5555	NASDAQ	RGLD	Wed, May 1, 2013	53.51	54.78	52.14	53.83
5554	NASDAQ	RGLD	Tue, Apr 30, 2013	53.75	55.62	53.17	55.58
5553	NASDAQ	RGLD	Mon, Apr 29, 2013	53.69	55.13	53.69	54.42
5552	NASDAQ	RGLD	Fri, Apr 26, 2013	56.08	57.09	53.17	53.57
5551	NASDAQ	RGLD	Thu, Apr 25, 2013	55.14	57.17	54.33	56.01
5550	NASDAQ	RGLD	Wed, Apr 24, 2013	51.96	54.32	51.88	54.01
5549	NASDAQ	RGLD	Tue, Apr 23, 2013	52.25	52.51	50.88	51.29
5548	NASDAQ	RGLD	Mon, Apr 22, 2013	53.89	54.40	51.90	52.80
5547	NASDAQ	RGLD	Fri, Apr 19, 2013	52.54	53.16	51.40	53.12
5546	NASDAQ	RGLD	Thu, Apr 18, 2013	50.84	52.74	50.20	51.93
5545	NASDAQ	RGLD	Wed, Apr 17, 2013	54.14	55.04	50.67	50.80
5544	NASDAQ	RGLD	Tue, Apr 16, 2013	55.94	56.01	53.75	54.32
5543	NASDAQ	RGLD	Mon, Apr 15, 2013	57.44	57.80	53.92	54.24
5542	NASDAQ	RGLD	Fri, Apr 12, 2013	62.09	62.26	60.41	60.47
5541	NASDAQ	RGLD	Thu, Apr 11, 2013	65.05	65.15	63.28	63.35
5540	NASDAQ	RGLD	Wed, Apr 10, 2013	68.39	68.39	64.46	65.05
5539	NASDAQ	RGLD	Tue, Apr 9, 2013	66.50	69.00	66.24	68.24
5538	NASDAQ	RGLD	Mon, Apr 8, 2013	67.86	67.86	66.05	66.35
5537	NASDAQ	RGLD	Fri, Apr 5, 2013	68.27	70.24	67.20	67.71
5536	NASDAQ	RGLD	Thu, Apr 4, 2013	64.75	67.65	63.51	67.35
5535	NASDAQ	RGLD	Wed, Apr 3, 2013	68.34	69.04	63.63	64.75
5534	NASDAQ	RGLD	Tue, Apr 2, 2013	70.20	70.51	68.23	68.32
5533	NASDAQ	RGLD	Mon, Apr 1, 2013	70.73	71.33	70.26	70.97
5532	NASDAQ	RGLD	Thu, Mar 28, 2013	70.71	71.18	70.15	71.03
5531	NASDAQ	RGLD	Wed, Mar 27, 2013	69.99	71.46	69.32	71.26
5530	NASDAQ	RGLD	Tue, Mar 26, 2013	70.25	70.25	68.90	69.94
5529	NASDAQ	RGLD	Mon, Mar 25, 2013	69.80	70.72	69.15	70.40
5528	NASDAQ	RGLD	Fri, Mar 22, 2013	70.29	71.45	69.92	70.37
5527	NASDAQ	RGLD	Thu, Mar 21, 2013	68.81	70.88	68.81	70.62
5526	NASDAQ	RGLD	Wed, Mar 20, 2013	68.01	68.74	67.60	68.54
5525	NASDAQ	RGLD	Tue, Mar 19, 2013	66.70	68.20	66.51	68.12
5524	NASDAQ	RGLD	Mon, Mar 18, 2013	67.94	68.66	66.51	66.71
5523	NASDAQ	RGLD	Fri, Mar 15, 2013	67.67	68.30	66.61	67.16
5522	NASDAQ	RGLD	Thu, Mar 14, 2013	66.30	67.86	65.87	67.72
5521	NASDAQ	RGLD	Wed, Mar 13, 2013	68.32	68.66	66.19	66.48
5520	NASDAQ	RGLD	Tue, Mar 12, 2013	66.32	68.93	66.32	67.70
5519	NASDAQ	RGLD	Mon, Mar 11, 2013	66.57	67.07	65.64	66.23
5518	NASDAQ	RGLD	Fri, Mar 8, 2013	65.57	66.71	64.46	66.44
5517	NASDAQ	RGLD	Thu, Mar 7, 2013	66.15	67.81	65.35	65.45
5516	NASDAQ	RGLD	Wed, Mar 6, 2013	62.73	66.07	62.68	65.93
5515	NASDAQ	RGLD	Tue, Mar 5, 2013	63.30	63.89	62.67	62.90
5514	NASDAQ	RGLD	Mon, Mar 4, 2013	64.88	65.25	62.91	63.27
5513	NASDAQ	RGLD	Fri, Mar 1, 2013	65.73	66.08	64.35	65.08
5512	NASDAQ	RGLD	Thu, Feb 28, 2013	66.01	66.83	65.02	65.54
5511	NASDAQ	RGLD	Wed, Feb 27, 2013	67.28	67.50	65.72	66.19
5510	NASDAQ	RGLD	Tue, Feb 26, 2013	67.74	68.63	66.47	67.59
5509	NASDAQ	RGLD	Mon, Feb 25, 2013	66.86	68.57	66.84	67.33
5508	NASDAQ	RGLD	Fri, Feb 22, 2013	66.38	67.00	65.52	65.97
5507	NASDAQ	RGLD	Thu, Feb 21, 2013	65.37	68.08	65.00	66.42
5506	NASDAQ	RGLD	Wed, Feb 20, 2013	67.11	67.47	65.24	65.42
5505	NASDAQ	RGLD	Tue, Feb 19, 2013	69.60	70.28	67.66	68.32
5504	NASDAQ	RGLD	Fri, Feb 15, 2013	71.00	71.03	69.27	70.10
5503	NASDAQ	RGLD	Thu, Feb 14, 2013	72.30	72.78	71.75	72.10
5502	NASDAQ	RGLD	Wed, Feb 13, 2013	73.65	74.10	72.15	72.33
5501	NASDAQ	RGLD	Tue, Feb 12, 2013	72.22	74.48	71.49	73.94
5500	NASDAQ	RGLD	Mon, Feb 11, 2013	72.01	72.44	71.14	71.21
5499	NASDAQ	RGLD	Fri, Feb 8, 2013	73.30	73.74	72.44	72.80
5498	NASDAQ	RGLD	Thu, Feb 7, 2013	72.94	74.25	72.20	73.17
5497	NASDAQ	RGLD	Wed, Feb 6, 2013	73.25	73.95	72.73	73.33
5496	NASDAQ	RGLD	Tue, Feb 5, 2013	74.28	74.41	72.72	73.22
5495	NASDAQ	RGLD	Mon, Feb 4, 2013	74.23	75.25	73.98	74.02
5494	NASDAQ	RGLD	Fri, Feb 1, 2013	75.27	75.70	74.00	74.59
5493	NASDAQ	RGLD	Thu, Jan 31, 2013	75.60	75.64	73.34	74.67
5492	NASDAQ	RGLD	Wed, Jan 30, 2013	77.81	78.99	75.58	75.64
5491	NASDAQ	RGLD	Tue, Jan 29, 2013	76.00	77.33	75.75	76.86
5490	NASDAQ	RGLD	Mon, Jan 28, 2013	76.53	76.88	74.55	75.53
5489	NASDAQ	RGLD	Fri, Jan 25, 2013	78.73	79.27	76.06	76.69
5488	NASDAQ	RGLD	Thu, Jan 24, 2013	80.50	81.50	78.81	79.15
5487	NASDAQ	RGLD	Wed, Jan 23, 2013	81.07	81.47	80.28	80.58
5486	NASDAQ	RGLD	Tue, Jan 22, 2013	80.00	81.80	79.42	81.13
5485	NASDAQ	RGLD	Fri, Jan 18, 2013	80.19	80.49	79.33	79.84
5484	NASDAQ	RGLD	Thu, Jan 17, 2013	81.12	81.33	79.63	79.85
5483	NASDAQ	RGLD	Wed, Jan 16, 2013	80.87	81.66	80.33	81.12
5482	NASDAQ	RGLD	Tue, Jan 15, 2013	80.78	82.49	80.29	80.97
5481	NASDAQ	RGLD	Mon, Jan 14, 2013	82.26	82.65	80.24	80.41
5480	NASDAQ	RGLD	Fri, Jan 11, 2013	81.38	82.16	80.40	81.61
5479	NASDAQ	RGLD	Thu, Jan 10, 2013	80.51	81.75	80.34	81.14
5478	NASDAQ	RGLD	Wed, Jan 9, 2013	81.22	81.68	78.57	79.54
5477	NASDAQ	RGLD	Tue, Jan 8, 2013	78.69	81.18	78.33	80.91
5476	NASDAQ	RGLD	Mon, Jan 7, 2013	78.42	79.30	78.21	78.32
5475	NASDAQ	RGLD	Fri, Jan 4, 2013	79.59	79.98	78.35	79.31
5474	NASDAQ	RGLD	Thu, Jan 3, 2013	82.83	82.85	79.95	80.22
5473	NASDAQ	RGLD	Wed, Jan 2, 2013	82.83	83.44	82.32	82.84
5472	NASDAQ	RGLD	Mon, Dec 31, 2012	79.65	81.70	79.65	81.36
5471	NASDAQ	RGLD	Fri, Dec 28, 2012	80.50	80.50	78.72	79.06
5470	NASDAQ	RGLD	Thu, Dec 27, 2012	78.43	81.00	78.02	80.10
5469	NASDAQ	RGLD	Wed, Dec 26, 2012	78.88	79.49	78.04	78.52
5468	NASDAQ	RGLD	Mon, Dec 24, 2012	78.82	79.05	77.24	78.53
5467	NASDAQ	RGLD	Fri, Dec 21, 2012	76.99	79.62	76.32	78.95
5466	NASDAQ	RGLD	Thu, Dec 20, 2012	77.63	78.77	76.17	78.53
5465	NASDAQ	RGLD	Wed, Dec 19, 2012	79.27	79.48	77.81	78.23
5464	NASDAQ	RGLD	Tue, Dec 18, 2012	81.73	81.83	79.31	79.47
5463	NASDAQ	RGLD	Mon, Dec 17, 2012	81.04	81.55	80.04	81.50
5462	NASDAQ	RGLD	Fri, Dec 14, 2012	81.33	81.38	80.06	80.84
5461	NASDAQ	RGLD	Thu, Dec 13, 2012	82.67	83.12	80.59	80.81
5460	NASDAQ	RGLD	Wed, Dec 12, 2012	82.01	84.08	81.79	83.64
5459	NASDAQ	RGLD	Tue, Dec 11, 2012	81.73	81.78	80.60	81.42
5458	NASDAQ	RGLD	Mon, Dec 10, 2012	79.73	81.90	79.73	81.41
5457	NASDAQ	RGLD	Fri, Dec 7, 2012	81.08	81.86	80.12	80.29
5456	NASDAQ	RGLD	Thu, Dec 6, 2012	79.47	81.65	79.41	81.14
5455	NASDAQ	RGLD	Wed, Dec 5, 2012	81.85	81.85	79.48	79.68
5454	NASDAQ	RGLD	Tue, Dec 4, 2012	81.15	82.74	80.66	81.74
5453	NASDAQ	RGLD	Mon, Dec 3, 2012	81.27	83.19	80.99	81.63
5452	NASDAQ	RGLD	Fri, Nov 30, 2012	83.81	84.25	80.57	80.76
5451	NASDAQ	RGLD	Thu, Nov 29, 2012	83.67	84.24	82.62	83.99
5450	NASDAQ	RGLD	Wed, Nov 28, 2012	81.21	82.93	80.80	82.81
5449	NASDAQ	RGLD	Tue, Nov 27, 2012	83.10	83.85	82.74	82.85
5448	NASDAQ	RGLD	Mon, Nov 26, 2012	84.71	84.71	82.57	83.41
5447	NASDAQ	RGLD	Fri, Nov 23, 2012	83.80	84.97	83.32	84.77
5446	NASDAQ	RGLD	Wed, Nov 21, 2012	82.75	83.68	82.11	83.33
5445	NASDAQ	RGLD	Tue, Nov 20, 2012	83.60	83.71	82.29	82.44
5444	NASDAQ	RGLD	Mon, Nov 19, 2012	82.35	83.64	81.58	83.57
5443	NASDAQ	RGLD	Fri, Nov 16, 2012	80.91	81.35	79.32	80.95
5442	NASDAQ	RGLD	Thu, Nov 15, 2012	84.91	85.15	80.18	80.34
5441	NASDAQ	RGLD	Wed, Nov 14, 2012	87.25	87.53	85.35	85.39
5440	NASDAQ	RGLD	Tue, Nov 13, 2012	86.52	87.39	85.38	86.60
5439	NASDAQ	RGLD	Mon, Nov 12, 2012	88.28	88.58	86.87	87.22
5438	NASDAQ	RGLD	Fri, Nov 9, 2012	89.73	89.96	88.10	88.12
5437	NASDAQ	RGLD	Thu, Nov 8, 2012	87.86	90.38	87.25	89.65
5436	NASDAQ	RGLD	Wed, Nov 7, 2012	87.80	88.54	86.42	88.04
5435	NASDAQ	RGLD	Tue, Nov 6, 2012	86.50	87.84	85.45	87.75
5434	NASDAQ	RGLD	Mon, Nov 5, 2012	85.41	86.16	84.88	85.81
5433	NASDAQ	RGLD	Fri, Nov 2, 2012	88.02	88.17	84.80	84.84
5432	NASDAQ	RGLD	Thu, Nov 1, 2012	87.69	89.03	86.75	88.08
5431	NASDAQ	RGLD	Wed, Oct 31, 2012	85.62	88.57	85.15	88.17
5430	NASDAQ	RGLD	Fri, Oct 26, 2012	85.94	86.10	84.50	84.85
5429	NASDAQ	RGLD	Thu, Oct 25, 2012	86.47	87.01	85.33	85.55
5428	NASDAQ	RGLD	Wed, Oct 24, 2012	86.15	86.57	85.03	85.19
5427	NASDAQ	RGLD	Tue, Oct 23, 2012	86.10	86.28	85.35	85.83
5426	NASDAQ	RGLD	Mon, Oct 22, 2012	86.69	87.89	86.33	87.10
5425	NASDAQ	RGLD	Fri, Oct 19, 2012	86.38	87.01	85.45	86.58
5424	NASDAQ	RGLD	Thu, Oct 18, 2012	88.64	88.80	86.09	86.20
5423	NASDAQ	RGLD	Wed, Oct 17, 2012	89.92	90.44	88.93	89.10
5422	NASDAQ	RGLD	Tue, Oct 16, 2012	89.22	90.04	89.16	89.95
5421	NASDAQ	RGLD	Mon, Oct 15, 2012	88.28	88.35	85.97	88.22
5420	NASDAQ	RGLD	Fri, Oct 12, 2012	91.40	91.40	88.38	88.60
5419	NASDAQ	RGLD	Thu, Oct 11, 2012	91.01	92.00	90.66	91.40
5418	NASDAQ	RGLD	Wed, Oct 10, 2012	93.96	96.15	93.65	95.26
5417	NASDAQ	RGLD	Tue, Oct 9, 2012	96.70	97.42	94.03	94.16
5416	NASDAQ	RGLD	Mon, Oct 8, 2012	97.71	97.80	96.26	96.36
5415	NASDAQ	RGLD	Fri, Oct 5, 2012	99.11	99.89	97.68	98.32
5414	NASDAQ	RGLD	Thu, Oct 4, 2012	98.53	100.02	98.53	99.50
5413	NASDAQ	RGLD	Wed, Oct 3, 2012	98.20	98.69	96.75	97.35
5412	NASDAQ	RGLD	Tue, Oct 2, 2012	98.55	99.32	97.73	98.18
5411	NASDAQ	RGLD	Mon, Oct 1, 2012	99.88	100.84	97.66	98.40
5410	NASDAQ	RGLD	Fri, Sep 28, 2012	98.14	100.71	97.79	99.83
5409	NASDAQ	RGLD	Thu, Sep 27, 2012	94.90	98.85	94.66	98.63
5408	NASDAQ	RGLD	Wed, Sep 26, 2012	92.37	94.39	90.38	94.05
5407	NASDAQ	RGLD	Tue, Sep 25, 2012	97.00	98.23	93.67	93.68
5406	NASDAQ	RGLD	Mon, Sep 24, 2012	96.65	97.46	95.70	96.53
5405	NASDAQ	RGLD	Fri, Sep 21, 2012	95.20	97.82	95.09	97.27
5404	NASDAQ	RGLD	Thu, Sep 20, 2012	94.10	94.83	92.79	94.27
5403	NASDAQ	RGLD	Wed, Sep 19, 2012	94.04	95.50	93.22	93.86
5402	NASDAQ	RGLD	Tue, Sep 18, 2012	93.24	95.82	93.16	95.01
5401	NASDAQ	RGLD	Mon, Sep 17, 2012	94.79	95.00	91.28	93.49
5400	NASDAQ	RGLD	Fri, Sep 14, 2012	92.70	95.32	92.52	94.55
5399	NASDAQ	RGLD	Thu, Sep 13, 2012	87.11	91.70	86.85	91.64
5398	NASDAQ	RGLD	Wed, Sep 12, 2012	88.00	88.43	85.34	86.96
5397	NASDAQ	RGLD	Tue, Sep 11, 2012	89.00	89.01	86.20	87.60
5396	NASDAQ	RGLD	Mon, Sep 10, 2012	89.79	89.97	87.93	88.28
5395	NASDAQ	RGLD	Fri, Sep 7, 2012	91.17	91.89	90.00	90.42
5394	NASDAQ	RGLD	Thu, Sep 6, 2012	89.59	90.40	89.13	90.16
5393	NASDAQ	RGLD	Wed, Sep 5, 2012	88.59	89.79	87.54	89.09
5392	NASDAQ	RGLD	Tue, Sep 4, 2012	88.56	88.56	87.25	88.02
5391	NASDAQ	RGLD	Fri, Aug 31, 2012	84.27	88.22	84.20	88.02
5390	NASDAQ	RGLD	Thu, Aug 30, 2012	84.26	84.70	83.85	84.18
5389	NASDAQ	RGLD	Wed, Aug 29, 2012	84.09	84.70	83.55	84.23
5388	NASDAQ	RGLD	Tue, Aug 28, 2012	84.20	84.79	84.07	84.22
5387	NASDAQ	RGLD	Mon, Aug 27, 2012	84.75	85.23	84.09	84.31
5386	NASDAQ	RGLD	Fri, Aug 24, 2012	84.45	85.10	84.22	84.52
5385	NASDAQ	RGLD	Thu, Aug 23, 2012	83.75	85.03	83.44	84.44
5384	NASDAQ	RGLD	Wed, Aug 22, 2012	81.19	83.74	81.08	83.19
5383	NASDAQ	RGLD	Tue, Aug 21, 2012	79.60	82.00	79.40	81.52
5382	NASDAQ	RGLD	Mon, Aug 20, 2012	78.04	78.82	77.41	78.48
5381	NASDAQ	RGLD	Fri, Aug 17, 2012	77.58	78.36	77.32	78.04
5380	NASDAQ	RGLD	Thu, Aug 16, 2012	75.84	77.81	75.53	77.58
5379	NASDAQ	RGLD	Wed, Aug 15, 2012	75.38	76.25	75.05	75.64
5378	NASDAQ	RGLD	Tue, Aug 14, 2012	75.29	75.94	75.01	75.23
5377	NASDAQ	RGLD	Mon, Aug 13, 2012	76.18	76.92	74.41	75.32
5376	NASDAQ	RGLD	Fri, Aug 10, 2012	76.41	76.73	74.22	75.50
5375	NASDAQ	RGLD	Thu, Aug 9, 2012	77.36	78.01	76.05	76.78
5374	NASDAQ	RGLD	Wed, Aug 8, 2012	78.90	79.97	78.17	78.79
5373	NASDAQ	RGLD	Tue, Aug 7, 2012	79.43	79.78	78.63	79.20
5372	NASDAQ	RGLD	Mon, Aug 6, 2012	77.72	79.93	77.72	78.81
5371	NASDAQ	RGLD	Fri, Aug 3, 2012	77.13	78.50	77.05	77.60
5370	NASDAQ	RGLD	Thu, Aug 2, 2012	75.58	78.38	74.87	77.00
5369	NASDAQ	RGLD	Wed, Aug 1, 2012	75.06	76.99	72.85	76.00
5368	NASDAQ	RGLD	Tue, Jul 31, 2012	77.18	77.48	75.38	75.68
5367	NASDAQ	RGLD	Mon, Jul 30, 2012	75.10	77.50	75.10	77.06
5366	NASDAQ	RGLD	Fri, Jul 27, 2012	73.39	75.96	73.32	75.55
5365	NASDAQ	RGLD	Thu, Jul 26, 2012	74.89	75.58	72.95	73.33
5364	NASDAQ	RGLD	Wed, Jul 25, 2012	74.23	76.26	73.80	75.30
5363	NASDAQ	RGLD	Tue, Jul 24, 2012	73.43	73.89	72.51	73.52
5362	NASDAQ	RGLD	Mon, Jul 23, 2012	72.97	73.72	72.50	72.88
5361	NASDAQ	RGLD	Fri, Jul 20, 2012	72.00	75.10	72.00	74.21
5360	NASDAQ	RGLD	Thu, Jul 19, 2012	73.22	73.67	72.01	72.47
5359	NASDAQ	RGLD	Wed, Jul 18, 2012	72.96	73.91	72.57	72.85
5358	NASDAQ	RGLD	Tue, Jul 17, 2012	73.61	73.90	71.36	73.60
5357	NASDAQ	RGLD	Mon, Jul 16, 2012	74.52	74.72	73.20	73.49
5356	NASDAQ	RGLD	Fri, Jul 13, 2012	74.07	74.89	73.58	74.58
5355	NASDAQ	RGLD	Thu, Jul 12, 2012	72.69	74.34	71.79	73.58
5354	NASDAQ	RGLD	Wed, Jul 11, 2012	74.70	74.96	72.02	73.32
5353	NASDAQ	RGLD	Tue, Jul 10, 2012	77.86	78.50	74.19	74.96
5352	NASDAQ	RGLD	Mon, Jul 9, 2012	77.14	78.27	76.17	77.80
5351	NASDAQ	RGLD	Fri, Jul 6, 2012	76.33	77.29	75.92	77.01
5350	NASDAQ	RGLD	Thu, Jul 5, 2012	79.11	79.23	76.66	77.33
5349	NASDAQ	RGLD	Tue, Jul 3, 2012	79.10	80.50	79.00	79.78
5348	NASDAQ	RGLD	Mon, Jul 2, 2012	78.25	78.97	78.02	78.70
5347	NASDAQ	RGLD	Fri, Jun 29, 2012	78.33	78.92	77.71	78.40
5346	NASDAQ	RGLD	Thu, Jun 28, 2012	76.30	77.13	75.15	76.90
5345	NASDAQ	RGLD	Wed, Jun 27, 2012	77.77	78.24	76.95	77.20
5344	NASDAQ	RGLD	Tue, Jun 26, 2012	75.80	77.32	75.02	77.12
5343	NASDAQ	RGLD	Mon, Jun 25, 2012	75.44	76.42	74.80	76.25
5342	NASDAQ	RGLD	Fri, Jun 22, 2012	76.24	76.25	74.28	75.56
5341	NASDAQ	RGLD	Thu, Jun 21, 2012	77.73	77.87	75.93	75.94
5340	NASDAQ	RGLD	Wed, Jun 20, 2012	78.50	80.63	77.64	78.07
5339	NASDAQ	RGLD	Tue, Jun 19, 2012	79.80	79.80	78.58	79.29
5338	NASDAQ	RGLD	Mon, Jun 18, 2012	77.16	79.80	76.55	79.49
5337	NASDAQ	RGLD	Fri, Jun 15, 2012	78.20	78.20	76.64	77.49
5336	NASDAQ	RGLD	Thu, Jun 14, 2012	78.57	79.63	76.80	78.01
5335	NASDAQ	RGLD	Wed, Jun 13, 2012	80.37	80.97	79.27	79.64
5334	NASDAQ	RGLD	Tue, Jun 12, 2012	78.50	80.75	78.50	80.19
5333	NASDAQ	RGLD	Mon, Jun 11, 2012	79.28	79.89	78.13	78.47
5332	NASDAQ	RGLD	Fri, Jun 8, 2012	76.62	79.64	76.37	79.11
5331	NASDAQ	RGLD	Thu, Jun 7, 2012	78.50	78.75	76.52	77.34
5330	NASDAQ	RGLD	Wed, Jun 6, 2012	78.60	80.55	77.52	78.68
5329	NASDAQ	RGLD	Tue, Jun 5, 2012	76.74	77.92	76.05	77.56
5328	NASDAQ	RGLD	Mon, Jun 4, 2012	75.62	77.57	74.21	77.00
5327	NASDAQ	RGLD	Fri, Jun 1, 2012	68.67	75.30	68.67	74.75
5326	NASDAQ	RGLD	Thu, May 31, 2012	68.84	69.28	66.71	67.64
5325	NASDAQ	RGLD	Wed, May 30, 2012	68.51	70.61	67.54	68.70
5324	NASDAQ	RGLD	Tue, May 29, 2012	69.80	69.89	68.13	69.10
5323	NASDAQ	RGLD	Fri, May 25, 2012	69.06	69.73	68.16	69.03
5322	NASDAQ	RGLD	Thu, May 24, 2012	68.10	69.14	67.40	69.06
5321	NASDAQ	RGLD	Wed, May 23, 2012	66.51	67.73	64.69	67.62
5320	NASDAQ	RGLD	Tue, May 22, 2012	66.85	68.32	65.75	67.01
5319	NASDAQ	RGLD	Mon, May 21, 2012	62.80	67.31	62.78	67.01
5318	NASDAQ	RGLD	Fri, May 18, 2012	64.27	64.94	62.43	62.76
5317	NASDAQ	RGLD	Thu, May 17, 2012	62.31	64.86	61.82	63.40
5316	NASDAQ	RGLD	Wed, May 16, 2012	61.27	63.32	60.80	61.73
5315	NASDAQ	RGLD	Tue, May 15, 2012	61.55	62.94	61.12	61.25
5314	NASDAQ	RGLD	Mon, May 14, 2012	62.23	63.45	61.55	61.72
5313	NASDAQ	RGLD	Fri, May 11, 2012	61.00	64.21	60.41	63.20
5312	NASDAQ	RGLD	Thu, May 10, 2012	60.69	61.43	59.51	60.60
5311	NASDAQ	RGLD	Wed, May 9, 2012	57.59	60.70	57.24	59.95
5310	NASDAQ	RGLD	Tue, May 8, 2012	59.10	59.10	57.00	58.66
5309	NASDAQ	RGLD	Mon, May 7, 2012	61.04	61.81	58.77	60.17
5308	NASDAQ	RGLD	Fri, May 4, 2012	58.48	61.93	58.48	61.07
5307	NASDAQ	RGLD	Thu, May 3, 2012	60.16	60.63	58.30	59.16
5306	NASDAQ	RGLD	Wed, May 2, 2012	61.40	61.70	60.15	61.03
5305	NASDAQ	RGLD	Tue, May 1, 2012	62.05	62.59	61.43	61.74
5304	NASDAQ	RGLD	Mon, Apr 30, 2012	61.43	62.46	60.82	61.96
5303	NASDAQ	RGLD	Fri, Apr 27, 2012	61.92	62.10	61.45	62.01
5302	NASDAQ	RGLD	Thu, Apr 26, 2012	60.78	61.90	60.78	61.37
5301	NASDAQ	RGLD	Wed, Apr 25, 2012	59.60	61.15	59.30	60.92
5300	NASDAQ	RGLD	Tue, Apr 24, 2012	59.24	59.83	58.84	59.25
5299	NASDAQ	RGLD	Mon, Apr 23, 2012	59.74	59.74	58.01	59.09
5298	NASDAQ	RGLD	Fri, Apr 20, 2012	60.71	61.35	60.01	60.28
5297	NASDAQ	RGLD	Thu, Apr 19, 2012	60.94	61.64	60.21	60.67
5296	NASDAQ	RGLD	Wed, Apr 18, 2012	60.68	60.95	60.04	60.60
5295	NASDAQ	RGLD	Tue, Apr 17, 2012	60.22	61.68	59.63	60.77
5294	NASDAQ	RGLD	Mon, Apr 16, 2012	63.00	63.89	60.15	60.42
5293	NASDAQ	RGLD	Fri, Apr 13, 2012	63.13	64.31	62.50	63.93
5292	NASDAQ	RGLD	Thu, Apr 12, 2012	62.12	64.12	61.75	63.69
5291	NASDAQ	RGLD	Wed, Apr 11, 2012	63.34	63.70	62.00	62.16
5290	NASDAQ	RGLD	Tue, Apr 10, 2012	61.28	63.32	61.02	63.11
5289	NASDAQ	RGLD	Mon, Apr 9, 2012	61.41	62.58	61.22	61.24
5288	NASDAQ	RGLD	Thu, Apr 5, 2012	63.00	63.22	61.07	61.48
5287	NASDAQ	RGLD	Wed, Apr 4, 2012	65.33	65.66	62.61	62.89
5286	NASDAQ	RGLD	Tue, Apr 3, 2012	67.30	67.49	65.97	66.48
5285	NASDAQ	RGLD	Mon, Apr 2, 2012	64.99	67.49	64.80	67.46
5284	NASDAQ	RGLD	Fri, Mar 30, 2012	64.56	65.29	63.83	65.22
5283	NASDAQ	RGLD	Thu, Mar 29, 2012	64.09	64.39	63.30	64.36
5282	NASDAQ	RGLD	Wed, Mar 28, 2012	64.47	64.98	64.17	64.75
5281	NASDAQ	RGLD	Tue, Mar 27, 2012	64.65	65.13	64.04	64.70
5280	NASDAQ	RGLD	Mon, Mar 26, 2012	64.52	64.67	63.91	64.50
5279	NASDAQ	RGLD	Fri, Mar 23, 2012	63.69	64.81	63.29	63.84
5278	NASDAQ	RGLD	Thu, Mar 22, 2012	63.23	63.75	62.82	63.20
5277	NASDAQ	RGLD	Wed, Mar 21, 2012	64.62	65.46	63.81	63.97
5276	NASDAQ	RGLD	Tue, Mar 20, 2012	62.00	63.89	61.60	63.60
5275	NASDAQ	RGLD	Mon, Mar 19, 2012	63.63	64.48	62.97	63.00
5274	NASDAQ	RGLD	Fri, Mar 16, 2012	64.03	64.55	63.12	63.57
5273	NASDAQ	RGLD	Thu, Mar 15, 2012	65.15	65.46	63.81	64.24
5272	NASDAQ	RGLD	Wed, Mar 14, 2012	65.92	66.18	64.96	65.21
5271	NASDAQ	RGLD	Tue, Mar 13, 2012	65.94	67.41	65.94	66.64
5270	NASDAQ	RGLD	Mon, Mar 12, 2012	66.52	66.85	65.96	66.05
5269	NASDAQ	RGLD	Fri, Mar 9, 2012	67.19	67.60	66.15	66.97
5268	NASDAQ	RGLD	Thu, Mar 8, 2012	67.39	67.47	66.19	67.02
5267	NASDAQ	RGLD	Wed, Mar 7, 2012	66.25	67.32	65.47	66.74
5266	NASDAQ	RGLD	Tue, Mar 6, 2012	66.41	66.49	64.33	66.32
5265	NASDAQ	RGLD	Mon, Mar 5, 2012	69.21	69.21	67.46	67.80
5264	NASDAQ	RGLD	Fri, Mar 2, 2012	69.75	70.40	69.00	69.61
5263	NASDAQ	RGLD	Thu, Mar 1, 2012	69.67	70.79	68.92	70.08
5262	NASDAQ	RGLD	Wed, Feb 29, 2012	72.12	72.47	69.10	69.45
5261	NASDAQ	RGLD	Tue, Feb 28, 2012	71.53	72.56	71.14	72.32
5260	NASDAQ	RGLD	Mon, Feb 27, 2012	71.49	71.92	70.67	71.14
5259	NASDAQ	RGLD	Fri, Feb 24, 2012	71.93	72.66	71.01	71.59
5258	NASDAQ	RGLD	Thu, Feb 23, 2012	71.77	72.45	71.16	71.93
5257	NASDAQ	RGLD	Wed, Feb 22, 2012	70.42	71.93	69.91	71.49
5256	NASDAQ	RGLD	Tue, Feb 21, 2012	70.36	71.62	70.00	70.57
5255	NASDAQ	RGLD	Fri, Feb 17, 2012	71.92	72.12	69.16	69.79
5254	NASDAQ	RGLD	Thu, Feb 16, 2012	69.11	71.96	68.54	71.62
5253	NASDAQ	RGLD	Wed, Feb 15, 2012	70.86	71.20	69.56	69.69
5252	NASDAQ	RGLD	Tue, Feb 14, 2012	70.63	71.21	69.43	69.72
5251	NASDAQ	RGLD	Mon, Feb 13, 2012	70.50	71.09	70.00	70.82
5250	NASDAQ	RGLD	Fri, Feb 10, 2012	69.80	70.45	68.81	70.39
5249	NASDAQ	RGLD	Thu, Feb 9, 2012	71.30	71.85	70.25	70.29
5248	NASDAQ	RGLD	Wed, Feb 8, 2012	72.44	72.70	70.36	70.97
5247	NASDAQ	RGLD	Tue, Feb 7, 2012	73.28	73.28	71.91	72.23
5246	NASDAQ	RGLD	Mon, Feb 6, 2012	73.29	73.90	72.50	73.02
5245	NASDAQ	RGLD	Fri, Feb 3, 2012	76.86	76.86	73.14	73.49
5244	NASDAQ	RGLD	Thu, Feb 2, 2012	77.25	78.32	76.02	76.63
5243	NASDAQ	RGLD	Wed, Feb 1, 2012	77.03	77.75	76.31	77.34
5242	NASDAQ	RGLD	Tue, Jan 31, 2012	77.27	77.92	74.77	76.12
5241	NASDAQ	RGLD	Mon, Jan 30, 2012	74.75	76.90	74.43	76.28
5240	NASDAQ	RGLD	Fri, Jan 27, 2012	74.13	75.55	73.56	75.42
5239	NASDAQ	RGLD	Thu, Jan 26, 2012	72.42	76.93	72.42	74.02
5238	NASDAQ	RGLD	Wed, Jan 25, 2012	67.61	71.86	67.21	71.79
5237	NASDAQ	RGLD	Tue, Jan 24, 2012	67.81	68.06	67.20	67.83
5236	NASDAQ	RGLD	Mon, Jan 23, 2012	68.00	68.60	67.80	68.06
5235	NASDAQ	RGLD	Fri, Jan 20, 2012	67.66	68.50	66.78	67.51
5234	NASDAQ	RGLD	Thu, Jan 19, 2012	68.46	68.48	67.04	67.70
5233	NASDAQ	RGLD	Wed, Jan 18, 2012	68.17	68.67	67.79	68.39
5232	NASDAQ	RGLD	Tue, Jan 17, 2012	68.95	69.33	67.57	68.26
5231	NASDAQ	RGLD	Fri, Jan 13, 2012	68.00	68.48	66.92	67.92
5230	NASDAQ	RGLD	Thu, Jan 12, 2012	69.37	69.95	68.01	68.26
5229	NASDAQ	RGLD	Wed, Jan 11, 2012	68.11	69.10	67.80	68.63
5228	NASDAQ	RGLD	Tue, Jan 10, 2012	71.90	72.61	70.81	70.92
5227	NASDAQ	RGLD	Mon, Jan 9, 2012	70.16	70.60	69.57	70.34
5226	NASDAQ	RGLD	Fri, Jan 6, 2012	68.79	70.45	68.78	69.57
5225	NASDAQ	RGLD	Thu, Jan 5, 2012	68.25	69.47	67.17	68.65
5224	NASDAQ	RGLD	Wed, Jan 4, 2012	69.37	70.52	68.35	68.46
5223	NASDAQ	RGLD	Tue, Jan 3, 2012	68.93	69.92	68.81	69.53
5222	NASDAQ	RGLD	Fri, Dec 30, 2011	67.11	68.49	67.04	67.43
5221	NASDAQ	RGLD	Thu, Dec 29, 2011	65.23	67.00	65.00	66.97
5220	NASDAQ	RGLD	Wed, Dec 28, 2011	68.00	68.89	65.60	65.99
5219	NASDAQ	RGLD	Tue, Dec 27, 2011	68.87	69.77	68.09	68.68
5218	NASDAQ	RGLD	Fri, Dec 23, 2011	70.27	70.40	69.19	69.77
5217	NASDAQ	RGLD	Thu, Dec 22, 2011	69.34	69.55	68.27	69.29
5216	NASDAQ	RGLD	Wed, Dec 21, 2011	69.75	70.39	69.03	70.02
5215	NASDAQ	RGLD	Tue, Dec 20, 2011	68.87	70.07	68.83	69.99
5214	NASDAQ	RGLD	Mon, Dec 19, 2011	70.01	70.31	67.38	67.39
5213	NASDAQ	RGLD	Fri, Dec 16, 2011	69.68	70.71	69.25	69.93
5212	NASDAQ	RGLD	Thu, Dec 15, 2011	71.26	71.64	69.00	69.12
5211	NASDAQ	RGLD	Wed, Dec 14, 2011	72.79	72.79	69.10	70.76
5210	NASDAQ	RGLD	Tue, Dec 13, 2011	76.30	77.05	73.60	73.70
5209	NASDAQ	RGLD	Mon, Dec 12, 2011	76.93	76.99	74.45	76.18
5208	NASDAQ	RGLD	Fri, Dec 9, 2011	77.80	78.85	77.16	78.71
5207	NASDAQ	RGLD	Thu, Dec 8, 2011	79.39	79.52	77.35	77.80
5206	NASDAQ	RGLD	Wed, Dec 7, 2011	80.74	81.42	79.34	80.29
5205	NASDAQ	RGLD	Tue, Dec 6, 2011	78.44	81.56	77.80	80.55
5204	NASDAQ	RGLD	Mon, Dec 5, 2011	80.01	80.80	78.22	78.90
5203	NASDAQ	RGLD	Fri, Dec 2, 2011	80.94	81.38	79.44	79.61
5202	NASDAQ	RGLD	Thu, Dec 1, 2011	81.69	81.69	79.53	80.10
5201	NASDAQ	RGLD	Wed, Nov 30, 2011	78.76	81.55	78.50	81.45
5200	NASDAQ	RGLD	Tue, Nov 29, 2011	77.15	78.53	76.75	77.09
5199	NASDAQ	RGLD	Mon, Nov 28, 2011	76.80	78.25	76.67	77.29
5198	NASDAQ	RGLD	Fri, Nov 25, 2011	74.35	75.56	74.35	74.44
5197	NASDAQ	RGLD	Wed, Nov 23, 2011	76.04	76.72	75.23	75.40
5196	NASDAQ	RGLD	Tue, Nov 22, 2011	75.21	77.51	75.00	76.97
5195	NASDAQ	RGLD	Mon, Nov 21, 2011	73.86	74.86	72.27	74.22
5194	NASDAQ	RGLD	Fri, Nov 18, 2011	78.00	78.80	76.28	76.43
5193	NASDAQ	RGLD	Thu, Nov 17, 2011	79.19	80.23	77.25	77.84
5192	NASDAQ	RGLD	Wed, Nov 16, 2011	80.20	81.24	79.50	79.61
5191	NASDAQ	RGLD	Tue, Nov 15, 2011	79.06	80.93	79.06	80.76
5190	NASDAQ	RGLD	Mon, Nov 14, 2011	81.07	81.41	79.13	79.77
5189	NASDAQ	RGLD	Fri, Nov 11, 2011	78.34	81.58	78.34	81.29
5188	NASDAQ	RGLD	Thu, Nov 10, 2011	79.45	79.81	77.17	78.37
5187	NASDAQ	RGLD	Wed, Nov 9, 2011	79.97	81.98	78.69	78.93
5186	NASDAQ	RGLD	Tue, Nov 8, 2011	81.07	82.70	80.22	80.63
5185	NASDAQ	RGLD	Mon, Nov 7, 2011	79.74	81.95	79.50	81.07
5184	NASDAQ	RGLD	Fri, Nov 4, 2011	78.04	79.56	77.15	79.29
5183	NASDAQ	RGLD	Thu, Nov 3, 2011	75.01	78.61	75.00	78.42
5182	NASDAQ	RGLD	Wed, Nov 2, 2011	73.64	74.40	72.36	73.45
5181	NASDAQ	RGLD	Tue, Nov 1, 2011	69.75	72.83	68.37	72.34
5180	NASDAQ	RGLD	Mon, Oct 31, 2011	71.50	72.33	70.81	71.58
5179	NASDAQ	RGLD	Fri, Oct 28, 2011	71.02	73.53	70.60	72.55
5178	NASDAQ	RGLD	Thu, Oct 27, 2011	70.43	72.23	69.45	71.60
5177	NASDAQ	RGLD	Wed, Oct 26, 2011	70.99	70.99	68.01	69.49
5176	NASDAQ	RGLD	Tue, Oct 25, 2011	68.28	70.61	67.15	69.40
5175	NASDAQ	RGLD	Mon, Oct 24, 2011	64.62	67.92	64.62	67.43
5174	NASDAQ	RGLD	Fri, Oct 21, 2011	64.16	64.57	63.28	63.92
5173	NASDAQ	RGLD	Thu, Oct 20, 2011	62.74	63.64	61.60	63.18
5172	NASDAQ	RGLD	Wed, Oct 19, 2011	65.38	65.73	62.68	63.09
5171	NASDAQ	RGLD	Tue, Oct 18, 2011	64.18	66.14	62.63	65.73
5170	NASDAQ	RGLD	Mon, Oct 17, 2011	66.54	66.76	64.73	64.93
5169	NASDAQ	RGLD	Fri, Oct 14, 2011	65.30	66.32	64.83	66.09
5168	NASDAQ	RGLD	Thu, Oct 13, 2011	64.61	65.43	63.55	64.79
5167	NASDAQ	RGLD	Wed, Oct 12, 2011	66.10	66.58	64.22	65.61
5166	NASDAQ	RGLD	Tue, Oct 11, 2011	64.64	66.28	64.39	65.70
5165	NASDAQ	RGLD	Mon, Oct 10, 2011	64.23	65.60	63.82	65.06
5164	NASDAQ	RGLD	Fri, Oct 7, 2011	64.70	65.14	62.43	63.15
5163	NASDAQ	RGLD	Thu, Oct 6, 2011	63.72	64.80	62.41	64.46
5162	NASDAQ	RGLD	Wed, Oct 5, 2011	61.07	64.24	60.73	63.98
5161	NASDAQ	RGLD	Tue, Oct 4, 2011	62.90	63.15	58.14	61.22
5160	NASDAQ	RGLD	Mon, Oct 3, 2011	64.78	65.95	63.44	63.73
5159	NASDAQ	RGLD	Fri, Sep 30, 2011	64.11	66.09	63.54	64.06
5158	NASDAQ	RGLD	Thu, Sep 29, 2011	66.57	66.82	64.00	64.58
5157	NASDAQ	RGLD	Wed, Sep 28, 2011	69.37	70.23	65.05	65.54
5156	NASDAQ	RGLD	Tue, Sep 27, 2011	71.96	73.00	68.60	68.99
5155	NASDAQ	RGLD	Mon, Sep 26, 2011	69.50	70.92	66.81	69.69
5154	NASDAQ	RGLD	Fri, Sep 23, 2011	73.24	74.61	69.38	71.43
5153	NASDAQ	RGLD	Thu, Sep 22, 2011	76.76	78.61	74.85	76.60
5152	NASDAQ	RGLD	Wed, Sep 21, 2011	81.34	83.87	80.56	80.72
5151	NASDAQ	RGLD	Tue, Sep 20, 2011	79.57	82.57	78.66	81.84
5150	NASDAQ	RGLD	Mon, Sep 19, 2011	80.98	81.24	78.68	79.32
5149	NASDAQ	RGLD	Fri, Sep 16, 2011	80.04	80.79	79.12	80.35
5148	NASDAQ	RGLD	Thu, Sep 15, 2011	80.25	80.66	78.20	80.23
5147	NASDAQ	RGLD	Wed, Sep 14, 2011	82.06	82.50	80.07	81.55
5146	NASDAQ	RGLD	Tue, Sep 13, 2011	80.12	83.00	79.57	82.69
5145	NASDAQ	RGLD	Mon, Sep 12, 2011	80.63	82.00	78.23	80.06
5144	NASDAQ	RGLD	Fri, Sep 9, 2011	82.12	83.69	80.75	81.26
5143	NASDAQ	RGLD	Thu, Sep 8, 2011	80.45	82.77	80.02	82.34
5142	NASDAQ	RGLD	Wed, Sep 7, 2011	79.00	79.32	76.46	79.15
5141	NASDAQ	RGLD	Tue, Sep 6, 2011	80.11	82.98	78.90	80.70
5140	NASDAQ	RGLD	Fri, Sep 2, 2011	77.77	79.71	77.68	78.97
5139	NASDAQ	RGLD	Thu, Sep 1, 2011	76.43	77.29	75.69	76.64
5138	NASDAQ	RGLD	Wed, Aug 31, 2011	77.67	77.97	75.50	76.68
5137	NASDAQ	RGLD	Tue, Aug 30, 2011	75.30	78.22	74.90	77.16
5136	NASDAQ	RGLD	Mon, Aug 29, 2011	75.20	75.56	72.85	74.55
5135	NASDAQ	RGLD	Fri, Aug 26, 2011	72.43	74.83	71.10	74.83
5134	NASDAQ	RGLD	Thu, Aug 25, 2011	68.03	72.51	67.01	72.39
5133	NASDAQ	RGLD	Wed, Aug 24, 2011	71.14	71.70	68.35	68.89
5132	NASDAQ	RGLD	Tue, Aug 23, 2011	72.69	72.72	70.31	71.52
5131	NASDAQ	RGLD	Mon, Aug 22, 2011	71.48	73.78	70.56	73.00
5130	NASDAQ	RGLD	Fri, Aug 19, 2011	68.19	70.40	68.19	70.00
5129	NASDAQ	RGLD	Thu, Aug 18, 2011	69.34	69.57	67.55	68.18
5128	NASDAQ	RGLD	Wed, Aug 17, 2011	69.15	69.98	68.20	68.74
5127	NASDAQ	RGLD	Tue, Aug 16, 2011	67.63	69.79	67.63	68.91
5126	NASDAQ	RGLD	Mon, Aug 15, 2011	67.31	69.96	66.20	69.78
5125	NASDAQ	RGLD	Fri, Aug 12, 2011	67.66	68.73	67.29	68.30
5124	NASDAQ	RGLD	Thu, Aug 11, 2011	68.80	70.41	66.70	68.89
5123	NASDAQ	RGLD	Wed, Aug 10, 2011	66.16	69.88	64.50	68.78
5122	NASDAQ	RGLD	Tue, Aug 9, 2011	68.73	68.73	63.39	65.69
5121	NASDAQ	RGLD	Mon, Aug 8, 2011	67.80	69.15	65.80	66.36
5120	NASDAQ	RGLD	Fri, Aug 5, 2011	66.76	68.81	64.75	66.54
5119	NASDAQ	RGLD	Thu, Aug 4, 2011	70.82	70.86	66.39	67.10
5118	NASDAQ	RGLD	Wed, Aug 3, 2011	68.30	70.59	68.20	70.29
5117	NASDAQ	RGLD	Tue, Aug 2, 2011	67.01	68.10	66.07	67.71
5116	NASDAQ	RGLD	Mon, Aug 1, 2011	64.20	66.00	64.03	65.45
5115	NASDAQ	RGLD	Fri, Jul 29, 2011	64.56	64.64	63.50	64.10
5114	NASDAQ	RGLD	Thu, Jul 28, 2011	64.46	64.94	63.30	64.57
5113	NASDAQ	RGLD	Wed, Jul 27, 2011	65.34	66.09	63.58	63.84
5112	NASDAQ	RGLD	Tue, Jul 26, 2011	65.27	65.93	65.09	65.40
5111	NASDAQ	RGLD	Mon, Jul 25, 2011	66.91	67.29	65.43	65.59
5110	NASDAQ	RGLD	Fri, Jul 22, 2011	65.38	66.13	65.05	66.11
5109	NASDAQ	RGLD	Thu, Jul 21, 2011	65.00	65.30	64.48	64.85
5108	NASDAQ	RGLD	Wed, Jul 20, 2011	65.01	65.56	64.30	64.97
5107	NASDAQ	RGLD	Tue, Jul 19, 2011	66.34	66.45	64.69	65.16
5106	NASDAQ	RGLD	Mon, Jul 18, 2011	65.46	66.62	64.87	65.54
5105	NASDAQ	RGLD	Fri, Jul 15, 2011	63.43	64.43	62.90	64.41
5104	NASDAQ	RGLD	Thu, Jul 14, 2011	64.62	64.64	62.70	62.90
5103	NASDAQ	RGLD	Wed, Jul 13, 2011	63.48	65.05	63.13	63.50
5102	NASDAQ	RGLD	Tue, Jul 12, 2011	60.44	62.64	60.44	62.59
5101	NASDAQ	RGLD	Mon, Jul 11, 2011	60.41	61.27	59.84	60.92
5100	NASDAQ	RGLD	Fri, Jul 8, 2011	60.40	61.35	59.88	60.22
5099	NASDAQ	RGLD	Thu, Jul 7, 2011	60.99	61.80	60.69	60.80
5098	NASDAQ	RGLD	Wed, Jul 6, 2011	59.17	60.35	59.02	60.32
5097	NASDAQ	RGLD	Tue, Jul 5, 2011	59.16	59.25	58.40	58.88
5096	NASDAQ	RGLD	Fri, Jul 1, 2011	58.36	58.36	57.04	57.91
5095	NASDAQ	RGLD	Thu, Jun 30, 2011	58.53	59.33	58.02	58.57
5094	NASDAQ	RGLD	Wed, Jun 29, 2011	58.28	58.99	57.77	58.32
5093	NASDAQ	RGLD	Tue, Jun 28, 2011	56.86	58.12	56.65	57.86
5092	NASDAQ	RGLD	Mon, Jun 27, 2011	57.04	57.45	56.31	57.02
5091	NASDAQ	RGLD	Fri, Jun 24, 2011	58.10	58.25	56.62	57.20
5090	NASDAQ	RGLD	Thu, Jun 23, 2011	57.35	58.04	56.22	58.00
5089	NASDAQ	RGLD	Wed, Jun 22, 2011	58.01	59.16	58.01	58.20
5088	NASDAQ	RGLD	Tue, Jun 21, 2011	56.77	58.11	55.60	57.90
5087	NASDAQ	RGLD	Mon, Jun 20, 2011	56.09	56.77	56.00	56.39
5086	NASDAQ	RGLD	Fri, Jun 17, 2011	56.04	57.30	55.78	56.15
5085	NASDAQ	RGLD	Thu, Jun 16, 2011	56.60	56.89	55.00	55.95
5084	NASDAQ	RGLD	Wed, Jun 15, 2011	57.01	58.00	56.17	56.82
5083	NASDAQ	RGLD	Tue, Jun 14, 2011	57.09	57.97	57.09	57.40
5082	NASDAQ	RGLD	Mon, Jun 13, 2011	57.74	57.74	56.24	56.67
5081	NASDAQ	RGLD	Fri, Jun 10, 2011	58.08	58.27	57.26	57.72
5080	NASDAQ	RGLD	Thu, Jun 9, 2011	58.30	59.12	57.90	58.50
5079	NASDAQ	RGLD	Wed, Jun 8, 2011	59.14	59.57	57.90	58.35
5078	NASDAQ	RGLD	Tue, Jun 7, 2011	59.86	60.50	59.40	59.50
5077	NASDAQ	RGLD	Mon, Jun 6, 2011	60.19	61.13	59.38	59.65
5076	NASDAQ	RGLD	Fri, Jun 3, 2011	59.90	60.58	59.76	60.11
5075	NASDAQ	RGLD	Thu, Jun 2, 2011	61.23	62.00	59.63	60.41
5074	NASDAQ	RGLD	Wed, Jun 1, 2011	61.96	62.12	60.94	61.09
5073	NASDAQ	RGLD	Tue, May 31, 2011	61.76	62.18	60.57	62.02
5072	NASDAQ	RGLD	Fri, May 27, 2011	61.84	62.33	61.07	61.56
5071	NASDAQ	RGLD	Thu, May 26, 2011	61.22	61.50	60.50	61.34
5070	NASDAQ	RGLD	Wed, May 25, 2011	60.70	61.96	60.53	61.39
5069	NASDAQ	RGLD	Tue, May 24, 2011	60.08	60.70	59.59	60.33
5068	NASDAQ	RGLD	Mon, May 23, 2011	59.71	60.61	59.34	59.72
5067	NASDAQ	RGLD	Fri, May 20, 2011	59.52	60.30	58.58	59.88
5066	NASDAQ	RGLD	Thu, May 19, 2011	59.75	59.90	58.76	59.54
5065	NASDAQ	RGLD	Wed, May 18, 2011	58.31	59.50	58.20	59.32
5064	NASDAQ	RGLD	Tue, May 17, 2011	57.00	58.00	55.69	57.84
5063	NASDAQ	RGLD	Mon, May 16, 2011	56.54	58.02	56.11	57.46
5062	NASDAQ	RGLD	Fri, May 13, 2011	57.48	58.50	56.45	56.88
5061	NASDAQ	RGLD	Thu, May 12, 2011	56.77	58.36	56.61	57.48
5060	NASDAQ	RGLD	Wed, May 11, 2011	59.33	59.34	56.81	57.77
5059	NASDAQ	RGLD	Tue, May 10, 2011	59.62	59.83	58.59	59.45
5058	NASDAQ	RGLD	Mon, May 9, 2011	58.50	59.47	57.91	59.25
5057	NASDAQ	RGLD	Fri, May 6, 2011	57.71	59.28	57.64	57.91
5056	NASDAQ	RGLD	Thu, May 5, 2011	57.75	58.59	56.33	57.16
5055	NASDAQ	RGLD	Wed, May 4, 2011	58.15	59.63	57.20	58.59
5054	NASDAQ	RGLD	Tue, May 3, 2011	59.97	60.19	58.57	59.18
5053	NASDAQ	RGLD	Mon, May 2, 2011	60.65	61.81	59.41	59.89
5052	NASDAQ	RGLD	Fri, Apr 29, 2011	60.67	61.69	60.31	60.98
5051	NASDAQ	RGLD	Thu, Apr 28, 2011	61.20	62.01	60.50	60.65
5050	NASDAQ	RGLD	Wed, Apr 27, 2011	58.99	60.63	58.40	60.43
5049	NASDAQ	RGLD	Tue, Apr 26, 2011	59.38	59.50	58.05	58.94
5048	NASDAQ	RGLD	Mon, Apr 25, 2011	61.54	61.54	59.39	59.62
5047	NASDAQ	RGLD	Thu, Apr 21, 2011	59.19	60.74	59.19	60.20
5046	NASDAQ	RGLD	Wed, Apr 20, 2011	57.23	58.70	56.93	58.33
5045	NASDAQ	RGLD	Tue, Apr 19, 2011	56.77	57.30	55.83	56.46
5044	NASDAQ	RGLD	Mon, Apr 18, 2011	56.01	56.62	54.03	56.18
5043	NASDAQ	RGLD	Fri, Apr 15, 2011	53.44	54.38	53.44	53.77
5042	NASDAQ	RGLD	Thu, Apr 14, 2011	52.74	53.68	52.59	53.44
5041	NASDAQ	RGLD	Wed, Apr 13, 2011	52.64	52.99	52.16	52.77
5040	NASDAQ	RGLD	Tue, Apr 12, 2011	52.84	53.48	52.01	52.35
5039	NASDAQ	RGLD	Mon, Apr 11, 2011	54.29	54.36	52.56	53.11
5038	NASDAQ	RGLD	Fri, Apr 8, 2011	54.32	54.63	53.70	54.00
5037	NASDAQ	RGLD	Thu, Apr 7, 2011	53.39	54.06	53.03	53.79
5036	NASDAQ	RGLD	Wed, Apr 6, 2011	53.50	53.64	52.28	52.92
5035	NASDAQ	RGLD	Tue, Apr 5, 2011	52.12	53.50	51.86	53.27
5034	NASDAQ	RGLD	Mon, Apr 4, 2011	51.85	52.68	51.85	52.10
5033	NASDAQ	RGLD	Fri, Apr 1, 2011	53.00	53.00	51.38	51.71
5032	NASDAQ	RGLD	Thu, Mar 31, 2011	52.45	53.00	52.08	52.40
5031	NASDAQ	RGLD	Wed, Mar 30, 2011	52.38	52.56	51.03	52.05
5030	NASDAQ	RGLD	Tue, Mar 29, 2011	51.34	52.42	51.13	52.11
5029	NASDAQ	RGLD	Mon, Mar 28, 2011	51.63	51.95	51.06	51.27
5028	NASDAQ	RGLD	Fri, Mar 25, 2011	52.23	52.59	51.39	51.99
5027	NASDAQ	RGLD	Thu, Mar 24, 2011	52.61	52.88	52.12	52.35
5026	NASDAQ	RGLD	Wed, Mar 23, 2011	51.17	52.45	51.17	52.26
5025	NASDAQ	RGLD	Tue, Mar 22, 2011	50.34	51.21	50.00	51.15
5024	NASDAQ	RGLD	Mon, Mar 21, 2011	50.91	50.99	50.09	50.33
5023	NASDAQ	RGLD	Fri, Mar 18, 2011	49.97	50.67	49.75	50.37
5022	NASDAQ	RGLD	Thu, Mar 17, 2011	49.25	50.14	49.08	49.49
5021	NASDAQ	RGLD	Wed, Mar 16, 2011	50.50	51.24	48.95	49.37
5020	NASDAQ	RGLD	Tue, Mar 15, 2011	48.75	50.61	48.67	50.41
5019	NASDAQ	RGLD	Mon, Mar 14, 2011	49.20	49.85	49.03	49.80
5018	NASDAQ	RGLD	Fri, Mar 11, 2011	47.76	49.30	47.63	48.92
5017	NASDAQ	RGLD	Thu, Mar 10, 2011	49.18	49.37	48.00	48.04
5016	NASDAQ	RGLD	Wed, Mar 9, 2011	50.30	50.61	49.42	49.68
5015	NASDAQ	RGLD	Tue, Mar 8, 2011	50.30	50.91	49.45	50.44
5014	NASDAQ	RGLD	Mon, Mar 7, 2011	50.78	51.00	49.84	50.20
5013	NASDAQ	RGLD	Fri, Mar 4, 2011	50.36	50.60	50.10	50.58
5012	NASDAQ	RGLD	Thu, Mar 3, 2011	50.88	50.88	50.12	50.28
5011	NASDAQ	RGLD	Wed, Mar 2, 2011	50.34	51.00	50.15	50.99
5010	NASDAQ	RGLD	Tue, Mar 1, 2011	49.88	50.34	49.47	50.30
5009	NASDAQ	RGLD	Mon, Feb 28, 2011	49.21	49.62	48.99	49.62
5008	NASDAQ	RGLD	Fri, Feb 25, 2011	48.63	49.20	48.55	48.87
5007	NASDAQ	RGLD	Thu, Feb 24, 2011	49.28	49.64	48.40	48.41
5006	NASDAQ	RGLD	Wed, Feb 23, 2011	48.11	49.63	48.00	49.11
5005	NASDAQ	RGLD	Tue, Feb 22, 2011	49.79	49.96	48.10	48.16
5004	NASDAQ	RGLD	Fri, Feb 18, 2011	49.79	49.96	48.90	49.15
5003	NASDAQ	RGLD	Thu, Feb 17, 2011	49.27	49.98	49.25	49.80
5002	NASDAQ	RGLD	Wed, Feb 16, 2011	49.10	49.67	48.42	49.21
5001	NASDAQ	RGLD	Tue, Feb 15, 2011	49.00	49.51	48.80	49.10
5000	NASDAQ	RGLD	Mon, Feb 14, 2011	47.86	48.52	47.83	48.42
4999	NASDAQ	RGLD	Fri, Feb 11, 2011	47.87	48.50	47.50	47.74
4998	NASDAQ	RGLD	Thu, Feb 10, 2011	47.66	48.40	47.50	47.89
4997	NASDAQ	RGLD	Wed, Feb 9, 2011	48.35	48.59	47.61	47.89
4996	NASDAQ	RGLD	Tue, Feb 8, 2011	48.20	48.78	48.08	48.34
4995	NASDAQ	RGLD	Mon, Feb 7, 2011	48.00	48.30	47.44	47.80
4994	NASDAQ	RGLD	Fri, Feb 4, 2011	48.66	48.99	47.16	47.58
4993	NASDAQ	RGLD	Thu, Feb 3, 2011	47.80	48.80	47.10	48.63
4992	NASDAQ	RGLD	Wed, Feb 2, 2011	48.41	48.44	47.25	47.52
4991	NASDAQ	RGLD	Tue, Feb 1, 2011	46.89	48.41	46.70	48.15
4990	NASDAQ	RGLD	Mon, Jan 31, 2011	46.91	46.99	46.00	46.40
4989	NASDAQ	RGLD	Fri, Jan 28, 2011	46.03	47.25	45.87	46.62
4988	NASDAQ	RGLD	Thu, Jan 27, 2011	47.65	47.86	45.78	46.18
4987	NASDAQ	RGLD	Wed, Jan 26, 2011	46.76	47.58	46.10	47.46
4986	NASDAQ	RGLD	Tue, Jan 25, 2011	45.73	47.21	45.52	46.64
4985	NASDAQ	RGLD	Mon, Jan 24, 2011	45.80	46.65	45.61	45.86
4984	NASDAQ	RGLD	Fri, Jan 21, 2011	46.41	46.43	45.37	45.71
4983	NASDAQ	RGLD	Thu, Jan 20, 2011	46.94	46.94	45.95	46.29
4982	NASDAQ	RGLD	Wed, Jan 19, 2011	48.02	48.47	47.23	47.55
4981	NASDAQ	RGLD	Tue, Jan 18, 2011	47.89	48.50	47.34	47.76
4980	NASDAQ	RGLD	Fri, Jan 14, 2011	48.95	49.40	47.60	47.73
4979	NASDAQ	RGLD	Thu, Jan 13, 2011	51.30	51.50	49.02	49.31
4978	NASDAQ	RGLD	Wed, Jan 12, 2011	51.21	51.32	50.31	51.32
4977	NASDAQ	RGLD	Tue, Jan 11, 2011	50.80	51.18	49.80	51.15
4976	NASDAQ	RGLD	Mon, Jan 10, 2011	49.85	50.72	49.32	50.43
4975	NASDAQ	RGLD	Fri, Jan 7, 2011	50.05	50.85	49.51	49.92
4974	NASDAQ	RGLD	Thu, Jan 6, 2011	50.84	50.99	49.81	50.10
4973	NASDAQ	RGLD	Wed, Jan 5, 2011	51.62	51.89	50.52	50.80
4972	NASDAQ	RGLD	Tue, Jan 4, 2011	53.94	54.13	50.57	52.25
4971	NASDAQ	RGLD	Mon, Jan 3, 2011	55.05	55.05	53.62	54.27
4970	NASDAQ	RGLD	Fri, Dec 31, 2010	54.48	55.08	54.32	54.63
4969	NASDAQ	RGLD	Thu, Dec 30, 2010	55.00	55.22	54.07	54.40
4968	NASDAQ	RGLD	Wed, Dec 29, 2010	55.12	55.20	54.29	54.76
4967	NASDAQ	RGLD	Tue, Dec 28, 2010	54.49	55.06	54.19	54.85
4966	NASDAQ	RGLD	Mon, Dec 27, 2010	53.66	54.45	53.32	53.80
4965	NASDAQ	RGLD	Thu, Dec 23, 2010	53.88	54.41	53.51	53.84
4964	NASDAQ	RGLD	Wed, Dec 22, 2010	54.13	54.30	53.77	53.90
4963	NASDAQ	RGLD	Tue, Dec 21, 2010	54.06	54.59	53.73	54.01
4962	NASDAQ	RGLD	Mon, Dec 20, 2010	53.98	54.36	53.23	53.94
4961	NASDAQ	RGLD	Fri, Dec 17, 2010	53.24	54.01	52.59	53.72
4960	NASDAQ	RGLD	Thu, Dec 16, 2010	53.44	53.44	52.35	53.08
4959	NASDAQ	RGLD	Wed, Dec 15, 2010	54.37	54.54	53.04	53.44
4958	NASDAQ	RGLD	Tue, Dec 14, 2010	54.44	54.99	53.93	54.56
4957	NASDAQ	RGLD	Mon, Dec 13, 2010	54.25	54.77	53.98	54.08
4956	NASDAQ	RGLD	Fri, Dec 10, 2010	53.01	54.12	52.42	53.70
4955	NASDAQ	RGLD	Thu, Dec 9, 2010	52.49	53.24	52.49	53.03
4954	NASDAQ	RGLD	Wed, Dec 8, 2010	52.32	52.88	51.91	52.57
4953	NASDAQ	RGLD	Tue, Dec 7, 2010	54.01	54.08	52.24	52.37
4952	NASDAQ	RGLD	Mon, Dec 6, 2010	52.67	53.78	52.50	53.62
4951	NASDAQ	RGLD	Fri, Dec 3, 2010	51.86	52.80	51.62	52.70
4950	NASDAQ	RGLD	Thu, Dec 2, 2010	52.23	52.56	51.43	51.78
4949	NASDAQ	RGLD	Wed, Dec 1, 2010	52.07	52.22	51.28	52.11
4948	NASDAQ	RGLD	Tue, Nov 30, 2010	51.05	52.22	50.89	51.52
4947	NASDAQ	RGLD	Mon, Nov 29, 2010	50.85	51.04	49.74	50.78
4946	NASDAQ	RGLD	Fri, Nov 26, 2010	50.64	51.86	49.95	51.25
4945	NASDAQ	RGLD	Wed, Nov 24, 2010	51.65	51.90	50.91	51.25
4944	NASDAQ	RGLD	Tue, Nov 23, 2010	51.36	51.87	51.00	51.46
4943	NASDAQ	RGLD	Mon, Nov 22, 2010	50.72	51.75	50.22	51.50
4942	NASDAQ	RGLD	Fri, Nov 19, 2010	50.25	50.99	49.64	50.67
4941	NASDAQ	RGLD	Thu, Nov 18, 2010	50.36	50.84	50.12	50.35
4940	NASDAQ	RGLD	Wed, Nov 17, 2010	49.92	50.64	49.40	49.66
4939	NASDAQ	RGLD	Tue, Nov 16, 2010	50.60	50.96	49.50	50.12
4938	NASDAQ	RGLD	Mon, Nov 15, 2010	51.86	52.20	50.70	50.84
4937	NASDAQ	RGLD	Fri, Nov 12, 2010	52.06	52.50	50.86	51.89
4936	NASDAQ	RGLD	Thu, Nov 11, 2010	51.68	52.77	51.48	52.62
4935	NASDAQ	RGLD	Wed, Nov 10, 2010	51.03	52.25	50.66	52.14
4934	NASDAQ	RGLD	Tue, Nov 9, 2010	53.40	54.12	50.49	51.20
4933	NASDAQ	RGLD	Mon, Nov 8, 2010	51.41	53.50	51.23	53.40
4932	NASDAQ	RGLD	Fri, Nov 5, 2010	51.49	52.29	51.30	51.66
4931	NASDAQ	RGLD	Thu, Nov 4, 2010	52.00	52.25	51.25	51.51
4930	NASDAQ	RGLD	Wed, Nov 3, 2010	50.17	50.67	48.56	50.33
4929	NASDAQ	RGLD	Tue, Nov 2, 2010	49.57	50.28	49.40	50.07
4928	NASDAQ	RGLD	Mon, Nov 1, 2010	49.38	50.00	48.70	49.36
4927	NASDAQ	RGLD	Fri, Oct 29, 2010	48.97	49.65	48.95	49.51
4926	NASDAQ	RGLD	Thu, Oct 28, 2010	48.63	49.22	48.43	49.00
4925	NASDAQ	RGLD	Wed, Oct 27, 2010	48.38	48.38	46.90	48.23
4924	NASDAQ	RGLD	Tue, Oct 26, 2010	47.81	49.13	47.65	48.75
4923	NASDAQ	RGLD	Mon, Oct 25, 2010	48.30	48.94	48.09	48.31
4922	NASDAQ	RGLD	Fri, Oct 22, 2010	47.26	47.78	47.00	47.69
4921	NASDAQ	RGLD	Thu, Oct 21, 2010	48.50	48.92	46.74	47.43
4920	NASDAQ	RGLD	Wed, Oct 20, 2010	48.51	49.28	48.26	48.51
4919	NASDAQ	RGLD	Tue, Oct 19, 2010	48.97	49.20	47.80	48.22
4918	NASDAQ	RGLD	Mon, Oct 18, 2010	48.85	50.16	48.77	50.09
4917	NASDAQ	RGLD	Fri, Oct 15, 2010	50.12	50.12	48.86	49.76
4916	NASDAQ	RGLD	Thu, Oct 14, 2010	50.38	50.91	49.97	50.31
4915	NASDAQ	RGLD	Wed, Oct 13, 2010	50.41	51.26	50.35	50.50
4914	NASDAQ	RGLD	Tue, Oct 12, 2010	49.59	50.04	48.81	49.91
4913	NASDAQ	RGLD	Mon, Oct 11, 2010	49.78	50.24	49.20	49.94
4912	NASDAQ	RGLD	Fri, Oct 8, 2010	49.26	50.50	49.26	49.84
4911	NASDAQ	RGLD	Thu, Oct 7, 2010	51.55	51.70	48.97	49.50
4910	NASDAQ	RGLD	Wed, Oct 6, 2010	50.50	51.36	50.23	51.36
4909	NASDAQ	RGLD	Tue, Oct 5, 2010	50.32	51.26	50.32	50.57
4908	NASDAQ	RGLD	Mon, Oct 4, 2010	50.30	50.38	49.11	49.84
4907	NASDAQ	RGLD	Fri, Oct 1, 2010	50.64	50.99	50.06	50.38
4906	NASDAQ	RGLD	Thu, Sep 30, 2010	50.63	50.63	48.84	49.84
4905	NASDAQ	RGLD	Wed, Sep 29, 2010	50.86	51.06	50.06	50.10
4904	NASDAQ	RGLD	Tue, Sep 28, 2010	49.04	50.91	48.22	50.76
4903	NASDAQ	RGLD	Mon, Sep 27, 2010	50.14	50.25	49.20	49.33
4902	NASDAQ	RGLD	Fri, Sep 24, 2010	50.48	50.68	49.54	50.07
4901	NASDAQ	RGLD	Thu, Sep 23, 2010	50.43	50.85	49.77	49.86
4900	NASDAQ	RGLD	Wed, Sep 22, 2010	51.13	51.57	50.53	50.69
4899	NASDAQ	RGLD	Tue, Sep 21, 2010	50.20	50.69	48.92	50.43
4898	NASDAQ	RGLD	Mon, Sep 20, 2010	50.32	51.31	50.32	50.40
4897	NASDAQ	RGLD	Fri, Sep 17, 2010	51.37	51.37	50.05	50.41
4896	NASDAQ	RGLD	Thu, Sep 16, 2010	50.11	51.44	50.05	50.89
4895	NASDAQ	RGLD	Wed, Sep 15, 2010	50.33	50.48	49.58	49.94
4894	NASDAQ	RGLD	Tue, Sep 14, 2010	49.25	51.18	49.16	50.46
4893	NASDAQ	RGLD	Mon, Sep 13, 2010	48.27	48.89	48.00	48.60
4892	NASDAQ	RGLD	Fri, Sep 10, 2010	48.20	48.71	48.02	48.27
4891	NASDAQ	RGLD	Thu, Sep 9, 2010	49.27	49.52	47.97	48.34
4890	NASDAQ	RGLD	Wed, Sep 8, 2010	49.60	50.08	49.14	49.22
4889	NASDAQ	RGLD	Tue, Sep 7, 2010	49.07	50.00	49.06	49.54
4888	NASDAQ	RGLD	Fri, Sep 3, 2010	48.50	49.04	48.11	49.01
4887	NASDAQ	RGLD	Thu, Sep 2, 2010	49.44	49.47	48.50	49.01
4886	NASDAQ	RGLD	Wed, Sep 1, 2010	49.48	49.58	48.17	48.87
4885	NASDAQ	RGLD	Tue, Aug 31, 2010	49.11	50.21	48.65	49.07
4884	NASDAQ	RGLD	Mon, Aug 30, 2010	49.68	49.98	48.76	48.78
4883	NASDAQ	RGLD	Fri, Aug 27, 2010	49.31	49.96	48.65	49.79
4882	NASDAQ	RGLD	Thu, Aug 26, 2010	49.46	49.74	48.97	49.06
4881	NASDAQ	RGLD	Wed, Aug 25, 2010	47.71	49.44	47.71	49.00
4880	NASDAQ	RGLD	Tue, Aug 24, 2010	47.26	48.41	47.00	47.53
4879	NASDAQ	RGLD	Mon, Aug 23, 2010	48.92	48.94	47.93	48.04
4878	NASDAQ	RGLD	Fri, Aug 20, 2010	48.58	48.92	47.98	48.89
4877	NASDAQ	RGLD	Thu, Aug 19, 2010	48.05	49.47	47.87	48.73
4876	NASDAQ	RGLD	Wed, Aug 18, 2010	46.71	48.11	46.10	47.88
4875	NASDAQ	RGLD	Tue, Aug 17, 2010	46.75	47.29	46.39	46.92
4874	NASDAQ	RGLD	Mon, Aug 16, 2010	46.04	46.92	45.97	46.77
4873	NASDAQ	RGLD	Fri, Aug 13, 2010	46.13	46.44	45.77	45.80
4872	NASDAQ	RGLD	Thu, Aug 12, 2010	45.85	47.20	45.85	46.40
4871	NASDAQ	RGLD	Wed, Aug 11, 2010	46.46	46.97	45.56	45.73
4870	NASDAQ	RGLD	Tue, Aug 10, 2010	46.04	46.80	45.58	46.51
4869	NASDAQ	RGLD	Mon, Aug 9, 2010	46.74	46.86	45.84	46.34
4868	NASDAQ	RGLD	Fri, Aug 6, 2010	46.47	46.98	46.02	46.76
4867	NASDAQ	RGLD	Thu, Aug 5, 2010	45.56	45.90	45.16	45.84
4866	NASDAQ	RGLD	Wed, Aug 4, 2010	45.79	45.90	45.28	45.65
4865	NASDAQ	RGLD	Tue, Aug 3, 2010	44.23	45.16	44.23	44.97
4864	NASDAQ	RGLD	Mon, Aug 2, 2010	44.44	44.74	43.59	44.22
4863	NASDAQ	RGLD	Fri, Jul 30, 2010	43.55	44.41	43.49	44.13
4862	NASDAQ	RGLD	Thu, Jul 29, 2010	43.08	43.71	42.91	43.49
4861	NASDAQ	RGLD	Wed, Jul 28, 2010	42.49	43.52	42.40	43.12
4860	NASDAQ	RGLD	Tue, Jul 27, 2010	43.73	43.73	42.15	42.82
4859	NASDAQ	RGLD	Mon, Jul 26, 2010	44.39	44.50	43.58	43.77
4858	NASDAQ	RGLD	Fri, Jul 23, 2010	44.06	44.36	43.31	44.08
4857	NASDAQ	RGLD	Thu, Jul 22, 2010	44.04	44.64	43.71	43.93
4856	NASDAQ	RGLD	Wed, Jul 21, 2010	44.00	44.50	43.11	43.47
4855	NASDAQ	RGLD	Tue, Jul 20, 2010	42.92	44.25	42.80	43.88
4854	NASDAQ	RGLD	Mon, Jul 19, 2010	43.76	43.80	42.75	43.14
4853	NASDAQ	RGLD	Fri, Jul 16, 2010	44.19	44.23	43.58	43.82
4852	NASDAQ	RGLD	Thu, Jul 15, 2010	44.43	44.77	43.80	44.55
4851	NASDAQ	RGLD	Wed, Jul 14, 2010	44.65	44.80	43.81	44.40
4850	NASDAQ	RGLD	Tue, Jul 13, 2010	45.50	45.85	44.60	44.72
4849	NASDAQ	RGLD	Mon, Jul 12, 2010	45.48	46.01	44.78	44.85
4848	NASDAQ	RGLD	Fri, Jul 9, 2010	45.51	46.29	45.50	45.66
4847	NASDAQ	RGLD	Thu, Jul 8, 2010	45.84	45.87	44.71	45.13
4846	NASDAQ	RGLD	Wed, Jul 7, 2010	45.03	45.78	44.63	45.68
4845	NASDAQ	RGLD	Tue, Jul 6, 2010	45.49	45.91	44.52	44.93
4844	NASDAQ	RGLD	Fri, Jul 2, 2010	45.78	46.51	45.25	45.54
4843	NASDAQ	RGLD	Thu, Jul 1, 2010	47.93	48.24	44.71	45.93
4842	NASDAQ	RGLD	Wed, Jun 30, 2010	48.26	49.19	47.73	48.00
4841	NASDAQ	RGLD	Tue, Jun 29, 2010	48.84	49.19	48.25	48.60
4840	NASDAQ	RGLD	Mon, Jun 28, 2010	49.99	50.57	48.81	49.38
4839	NASDAQ	RGLD	Fri, Jun 25, 2010	49.11	50.32	48.71	49.80
4838	NASDAQ	RGLD	Thu, Jun 24, 2010	48.66	49.85	48.44	48.48
4837	NASDAQ	RGLD	Wed, Jun 23, 2010	48.98	49.18	48.25	48.63
4836	NASDAQ	RGLD	Tue, Jun 22, 2010	52.80	53.24	51.18	51.28
4835	NASDAQ	RGLD	Mon, Jun 21, 2010	54.10	54.85	53.08	53.35
4834	NASDAQ	RGLD	Fri, Jun 18, 2010	53.71	54.52	53.39	53.79
4833	NASDAQ	RGLD	Thu, Jun 17, 2010	52.59	53.68	52.18	53.36
4832	NASDAQ	RGLD	Wed, Jun 16, 2010	52.50	53.03	52.14	52.28
4831	NASDAQ	RGLD	Tue, Jun 15, 2010	51.23	52.70	51.23	52.55
4830	NASDAQ	RGLD	Mon, Jun 14, 2010	51.76	51.99	50.92	51.10
4829	NASDAQ	RGLD	Fri, Jun 11, 2010	51.29	51.68	50.76	51.68
4828	NASDAQ	RGLD	Thu, Jun 10, 2010	51.49	51.50	50.58	51.34
4827	NASDAQ	RGLD	Wed, Jun 9, 2010	50.83	51.60	50.60	51.06
4826	NASDAQ	RGLD	Tue, Jun 8, 2010	51.14	51.81	50.41	50.99
4825	NASDAQ	RGLD	Mon, Jun 7, 2010	49.29	51.17	48.29	50.32
4824	NASDAQ	RGLD	Fri, Jun 4, 2010	48.80	50.11	48.56	49.17
4823	NASDAQ	RGLD	Thu, Jun 3, 2010	50.41	50.41	49.02	49.30
4822	NASDAQ	RGLD	Wed, Jun 2, 2010	48.99	50.44	48.51	50.41
4821	NASDAQ	RGLD	Tue, Jun 1, 2010	50.50	51.34	48.66	48.68
4820	NASDAQ	RGLD	Fri, May 28, 2010	50.98	50.99	49.63	50.14
4819	NASDAQ	RGLD	Thu, May 27, 2010	50.47	50.73	49.94	50.72
4818	NASDAQ	RGLD	Wed, May 26, 2010	51.00	51.46	49.62	49.63
4817	NASDAQ	RGLD	Tue, May 25, 2010	47.94	50.29	47.77	50.01
4816	NASDAQ	RGLD	Mon, May 24, 2010	48.51	49.25	48.31	48.31
4815	NASDAQ	RGLD	Fri, May 21, 2010	47.01	48.33	46.57	47.74
4814	NASDAQ	RGLD	Thu, May 20, 2010	48.51	49.28	47.51	47.56
4813	NASDAQ	RGLD	Wed, May 19, 2010	50.46	50.64	48.34	49.60
4812	NASDAQ	RGLD	Tue, May 18, 2010	51.05	51.62	50.61	50.97
4811	NASDAQ	RGLD	Mon, May 17, 2010	51.90	52.50	50.97	51.18
4810	NASDAQ	RGLD	Fri, May 14, 2010	52.34	52.88	50.56	51.87
4809	NASDAQ	RGLD	Thu, May 13, 2010	52.57	53.54	51.68	52.11
4808	NASDAQ	RGLD	Wed, May 12, 2010	52.13	52.75	51.16	52.34
4807	NASDAQ	RGLD	Tue, May 11, 2010	50.04	52.39	50.04	51.45
4806	NASDAQ	RGLD	Mon, May 10, 2010	49.86	49.86	48.78	49.59
4805	NASDAQ	RGLD	Fri, May 7, 2010	50.04	50.93	48.84	49.10
4804	NASDAQ	RGLD	Thu, May 6, 2010	48.67	51.27	48.01	50.33
4803	NASDAQ	RGLD	Wed, May 5, 2010	48.52	49.46	47.80	48.73
4802	NASDAQ	RGLD	Tue, May 4, 2010	50.84	51.00	48.46	49.19
4801	NASDAQ	RGLD	Mon, May 3, 2010	51.32	51.34	49.88	50.93
4800	NASDAQ	RGLD	Fri, Apr 30, 2010	51.19	51.99	50.95	51.18
4799	NASDAQ	RGLD	Thu, Apr 29, 2010	50.49	51.25	50.13	50.98
4798	NASDAQ	RGLD	Wed, Apr 28, 2010	48.91	50.63	48.43	50.37
4797	NASDAQ	RGLD	Tue, Apr 27, 2010	48.06	48.94	47.79	48.67
4796	NASDAQ	RGLD	Mon, Apr 26, 2010	49.18	49.32	48.29	48.35
4795	NASDAQ	RGLD	Fri, Apr 23, 2010	48.17	49.14	47.75	48.94
4794	NASDAQ	RGLD	Thu, Apr 22, 2010	47.21	48.18	46.94	48.07
4793	NASDAQ	RGLD	Wed, Apr 21, 2010	47.44	47.82	46.51	47.58
4792	NASDAQ	RGLD	Tue, Apr 20, 2010	48.29	48.52	47.13	47.26
4791	NASDAQ	RGLD	Mon, Apr 19, 2010	47.26	47.76	46.78	47.71
4790	NASDAQ	RGLD	Fri, Apr 16, 2010	48.68	48.90	47.10	48.04
4789	NASDAQ	RGLD	Thu, Apr 15, 2010	49.05	49.65	48.75	49.08
4788	NASDAQ	RGLD	Wed, Apr 14, 2010	50.08	50.35	48.89	49.41
4787	NASDAQ	RGLD	Tue, Apr 13, 2010	50.43	50.72	48.56	49.65
4786	NASDAQ	RGLD	Mon, Apr 12, 2010	51.39	51.92	51.03	51.33
4785	NASDAQ	RGLD	Fri, Apr 9, 2010	51.16	52.13	51.16	51.50
4784	NASDAQ	RGLD	Thu, Apr 8, 2010	50.27	51.42	50.01	50.97
4783	NASDAQ	RGLD	Wed, Apr 7, 2010	50.06	51.48	50.05	50.68
4782	NASDAQ	RGLD	Tue, Apr 6, 2010	49.73	50.22	49.34	49.88
4781	NASDAQ	RGLD	Mon, Apr 5, 2010	49.48	50.21	48.89	50.08
4780	NASDAQ	RGLD	Thu, Apr 1, 2010	46.90	49.10	46.53	49.04
4779	NASDAQ	RGLD	Wed, Mar 31, 2010	45.68	46.53	45.68	46.21
4778	NASDAQ	RGLD	Tue, Mar 30, 2010	46.23	46.50	45.09	45.50
4777	NASDAQ	RGLD	Mon, Mar 29, 2010	46.26	46.55	45.80	46.23
4776	NASDAQ	RGLD	Fri, Mar 26, 2010	45.06	45.94	44.59	45.87
4775	NASDAQ	RGLD	Thu, Mar 25, 2010	46.22	46.43	44.61	44.68
4774	NASDAQ	RGLD	Wed, Mar 24, 2010	46.87	46.93	45.57	45.75
4773	NASDAQ	RGLD	Tue, Mar 23, 2010	47.01	48.12	46.50	47.66
4772	NASDAQ	RGLD	Mon, Mar 22, 2010	47.57	47.75	46.57	47.31
4771	NASDAQ	RGLD	Fri, Mar 19, 2010	47.95	48.53	47.28	48.01
4770	NASDAQ	RGLD	Thu, Mar 18, 2010	47.59	49.00	47.56	48.32
4769	NASDAQ	RGLD	Wed, Mar 17, 2010	47.10	47.92	47.10	47.32
4768	NASDAQ	RGLD	Tue, Mar 16, 2010	46.31	47.24	46.31	47.05
4767	NASDAQ	RGLD	Mon, Mar 15, 2010	45.57	45.95	44.97	45.75
4766	NASDAQ	RGLD	Fri, Mar 12, 2010	46.04	46.14	44.95	45.48
4765	NASDAQ	RGLD	Thu, Mar 11, 2010	45.01	45.68	44.50	45.68
4764	NASDAQ	RGLD	Wed, Mar 10, 2010	46.00	46.38	44.77	45.03
4763	NASDAQ	RGLD	Tue, Mar 9, 2010	45.90	46.30	45.45	46.04
4762	NASDAQ	RGLD	Mon, Mar 8, 2010	46.83	46.83	45.96	46.28
4761	NASDAQ	RGLD	Fri, Mar 5, 2010	46.35	47.00	46.15	46.59
4760	NASDAQ	RGLD	Thu, Mar 4, 2010	46.74	46.74	45.60	46.25
4759	NASDAQ	RGLD	Wed, Mar 3, 2010	47.21	47.50	46.38	46.51
4758	NASDAQ	RGLD	Tue, Mar 2, 2010	45.79	47.15	45.52	46.86
4757	NASDAQ	RGLD	Mon, Mar 1, 2010	45.11	45.51	44.06	45.46
4756	NASDAQ	RGLD	Fri, Feb 26, 2010	44.28	44.97	43.52	44.94
4755	NASDAQ	RGLD	Thu, Feb 25, 2010	42.70	44.13	42.32	44.10
4754	NASDAQ	RGLD	Wed, Feb 24, 2010	42.75	43.38	42.60	42.93
4753	NASDAQ	RGLD	Tue, Feb 23, 2010	43.92	43.96	42.13	42.80
4752	NASDAQ	RGLD	Mon, Feb 22, 2010	45.05	45.24	43.92	44.01
4751	NASDAQ	RGLD	Fri, Feb 19, 2010	43.99	44.94	43.62	44.64
4750	NASDAQ	RGLD	Thu, Feb 18, 2010	43.97	44.56	43.60	44.00
4749	NASDAQ	RGLD	Wed, Feb 17, 2010	44.29	44.41	43.54	44.06
4748	NASDAQ	RGLD	Tue, Feb 16, 2010	44.86	45.00	43.91	44.38
4747	NASDAQ	RGLD	Fri, Feb 12, 2010	43.73	44.06	42.74	43.70
4746	NASDAQ	RGLD	Thu, Feb 11, 2010	43.30	44.19	42.89	44.05
4745	NASDAQ	RGLD	Wed, Feb 10, 2010	43.87	43.87	42.49	43.24
4744	NASDAQ	RGLD	Tue, Feb 9, 2010	42.91	44.05	42.80	43.70
4743	NASDAQ	RGLD	Mon, Feb 8, 2010	44.39	44.61	42.45	42.49
4742	NASDAQ	RGLD	Fri, Feb 5, 2010	42.56	44.42	41.35	44.39
4741	NASDAQ	RGLD	Thu, Feb 4, 2010	42.76	43.09	41.19	41.87
4740	NASDAQ	RGLD	Wed, Feb 3, 2010	43.77	44.44	43.20	43.46
4739	NASDAQ	RGLD	Tue, Feb 2, 2010	44.74	44.89	43.61	43.76
4738	NASDAQ	RGLD	Mon, Feb 1, 2010	43.02	44.50	43.02	44.35
4737	NASDAQ	RGLD	Fri, Jan 29, 2010	43.88	44.45	42.49	42.62
4736	NASDAQ	RGLD	Thu, Jan 28, 2010	44.35	44.82	43.01	43.72
4735	NASDAQ	RGLD	Wed, Jan 27, 2010	43.92	44.30	43.28	44.08
4734	NASDAQ	RGLD	Tue, Jan 26, 2010	44.01	45.07	43.68	43.87
4733	NASDAQ	RGLD	Mon, Jan 25, 2010	45.35	45.35	44.05	44.37
4732	NASDAQ	RGLD	Fri, Jan 22, 2010	43.77	45.32	43.44	44.50
4731	NASDAQ	RGLD	Thu, Jan 21, 2010	45.70	45.99	44.01	44.06
4730	NASDAQ	RGLD	Wed, Jan 20, 2010	47.09	47.09	45.28	46.20
4729	NASDAQ	RGLD	Tue, Jan 19, 2010	47.00	47.71	47.00	47.68
4728	NASDAQ	RGLD	Fri, Jan 15, 2010	47.73	47.76	46.75	47.21
4727	NASDAQ	RGLD	Thu, Jan 14, 2010	48.82	48.82	47.60	48.04
4726	NASDAQ	RGLD	Wed, Jan 13, 2010	48.80	48.91	47.37	48.79
4725	NASDAQ	RGLD	Tue, Jan 12, 2010	49.48	49.83	48.07	48.44
4724	NASDAQ	RGLD	Mon, Jan 11, 2010	50.38	50.98	49.83	50.02
4723	NASDAQ	RGLD	Fri, Jan 8, 2010	48.44	49.74	48.08	49.65
4722	NASDAQ	RGLD	Thu, Jan 7, 2010	48.79	48.90	47.72	48.37
4721	NASDAQ	RGLD	Wed, Jan 6, 2010	48.35	49.67	48.28	48.75
4720	NASDAQ	RGLD	Tue, Jan 5, 2010	48.05	48.82	47.11	47.87
4719	NASDAQ	RGLD	Mon, Jan 4, 2010	48.13	48.94	47.81	48.00
4718	NASDAQ	RGLD	Thu, Dec 31, 2009	47.23	47.50	46.67	47.09
4717	NASDAQ	RGLD	Wed, Dec 30, 2009	46.62	47.15	46.12	46.67
4716	NASDAQ	RGLD	Tue, Dec 29, 2009	48.53	48.64	47.26	47.40
4715	NASDAQ	RGLD	Mon, Dec 28, 2009	49.21	49.44	47.91	48.23
4714	NASDAQ	RGLD	Thu, Dec 24, 2009	49.49	49.70	48.54	48.85
4713	NASDAQ	RGLD	Wed, Dec 23, 2009	47.40	49.36	47.39	48.91
4712	NASDAQ	RGLD	Tue, Dec 22, 2009	47.50	48.06	46.60	47.12
4711	NASDAQ	RGLD	Mon, Dec 21, 2009	48.13	48.37	46.83	47.52
4710	NASDAQ	RGLD	Fri, Dec 18, 2009	46.83	48.13	46.51	48.13
4709	NASDAQ	RGLD	Thu, Dec 17, 2009	49.36	49.53	46.81	47.00
4708	NASDAQ	RGLD	Wed, Dec 16, 2009	50.45	51.34	49.97	50.03
4707	NASDAQ	RGLD	Tue, Dec 15, 2009	50.71	51.49	49.72	49.95
4706	NASDAQ	RGLD	Mon, Dec 14, 2009	50.70	51.07	49.97	50.79
4705	NASDAQ	RGLD	Fri, Dec 11, 2009	51.63	52.01	49.88	50.08
4704	NASDAQ	RGLD	Thu, Dec 10, 2009	52.13	52.55	51.00	51.54
4703	NASDAQ	RGLD	Wed, Dec 9, 2009	50.61	51.99	50.59	51.72
4702	NASDAQ	RGLD	Tue, Dec 8, 2009	50.63	51.22	49.90	50.55
4701	NASDAQ	RGLD	Mon, Dec 7, 2009	50.31	51.98	50.05	51.16
4700	NASDAQ	RGLD	Fri, Dec 4, 2009	53.19	53.21	49.83	51.26
4699	NASDAQ	RGLD	Thu, Dec 3, 2009	55.40	55.46	53.64	54.09
4698	NASDAQ	RGLD	Wed, Dec 2, 2009	55.37	55.96	54.65	55.74
4697	NASDAQ	RGLD	Tue, Dec 1, 2009	55.03	55.29	54.56	54.72
4696	NASDAQ	RGLD	Mon, Nov 30, 2009	53.09	54.24	53.03	53.82
4695	NASDAQ	RGLD	Fri, Nov 27, 2009	51.99	54.00	51.36	53.31
4694	NASDAQ	RGLD	Wed, Nov 25, 2009	54.47	55.21	54.24	55.08
4693	NASDAQ	RGLD	Tue, Nov 24, 2009	54.07	54.15	52.97	53.87
4692	NASDAQ	RGLD	Mon, Nov 23, 2009	54.57	55.55	53.95	54.08
4691	NASDAQ	RGLD	Fri, Nov 20, 2009	52.73	53.20	51.78	52.94
4690	NASDAQ	RGLD	Thu, Nov 19, 2009	52.36	53.48	51.41	53.28
4689	NASDAQ	RGLD	Wed, Nov 18, 2009	53.15	53.64	52.34	53.00
4688	NASDAQ	RGLD	Tue, Nov 17, 2009	51.72	52.75	51.27	52.75
4687	NASDAQ	RGLD	Mon, Nov 16, 2009	51.84	52.75	51.42	52.09
4686	NASDAQ	RGLD	Fri, Nov 13, 2009	50.13	51.29	49.87	50.95
4685	NASDAQ	RGLD	Thu, Nov 12, 2009	50.68	51.12	49.57	49.94
4684	NASDAQ	RGLD	Wed, Nov 11, 2009	51.56	51.86	50.41	50.97
4683	NASDAQ	RGLD	Tue, Nov 10, 2009	50.94	51.55	50.05	50.98
4682	NASDAQ	RGLD	Mon, Nov 9, 2009	51.78	52.43	50.60	51.03
4681	NASDAQ	RGLD	Fri, Nov 6, 2009	47.41	50.77	47.41	50.70
4680	NASDAQ	RGLD	Thu, Nov 5, 2009	48.56	48.57	47.08	47.41
4679	NASDAQ	RGLD	Wed, Nov 4, 2009	48.13	48.49	46.97	47.83
4678	NASDAQ	RGLD	Tue, Nov 3, 2009	44.37	47.88	44.01	47.79
4677	NASDAQ	RGLD	Mon, Nov 2, 2009	45.07	45.72	43.23	44.55
4676	NASDAQ	RGLD	Fri, Oct 30, 2009	44.91	44.91	42.90	44.17
4675	NASDAQ	RGLD	Thu, Oct 29, 2009	44.42	45.83	44.10	45.24
4674	NASDAQ	RGLD	Wed, Oct 28, 2009	45.55	46.20	43.72	43.83
4673	NASDAQ	RGLD	Tue, Oct 27, 2009	45.41	46.23	45.03	45.63
4672	NASDAQ	RGLD	Mon, Oct 26, 2009	47.26	47.89	45.33	45.60
4671	NASDAQ	RGLD	Fri, Oct 23, 2009	47.49	48.14	46.89	47.01
4670	NASDAQ	RGLD	Thu, Oct 22, 2009	47.28	47.99	46.65	47.13
4669	NASDAQ	RGLD	Wed, Oct 21, 2009	46.66	48.64	46.66	47.48
4668	NASDAQ	RGLD	Tue, Oct 20, 2009	47.84	48.02	46.06	47.25
4667	NASDAQ	RGLD	Mon, Oct 19, 2009	47.88	48.37	47.06	48.17
4666	NASDAQ	RGLD	Fri, Oct 16, 2009	46.99	48.39	46.55	47.95
4665	NASDAQ	RGLD	Thu, Oct 15, 2009	48.00	48.03	46.70	46.92
4664	NASDAQ	RGLD	Wed, Oct 14, 2009	49.69	49.71	48.53	48.53
4663	NASDAQ	RGLD	Tue, Oct 13, 2009	48.52	49.71	47.97	49.32
4662	NASDAQ	RGLD	Mon, Oct 12, 2009	48.60	49.38	47.66	48.10
4661	NASDAQ	RGLD	Fri, Oct 9, 2009	48.63	48.92	47.67	48.48
4660	NASDAQ	RGLD	Thu, Oct 8, 2009	48.16	49.71	47.50	49.10
4659	NASDAQ	RGLD	Wed, Oct 7, 2009	47.94	48.08	46.55	47.84
4658	NASDAQ	RGLD	Tue, Oct 6, 2009	46.45	48.08	46.38	47.91
4657	NASDAQ	RGLD	Mon, Oct 5, 2009	43.87	45.25	43.20	44.90
4656	NASDAQ	RGLD	Fri, Oct 2, 2009	43.03	44.29	42.96	43.29
4655	NASDAQ	RGLD	Thu, Oct 1, 2009	45.92	46.08	43.06	43.43
4654	NASDAQ	RGLD	Wed, Sep 30, 2009	45.64	46.13	44.30	45.60
4653	NASDAQ	RGLD	Tue, Sep 29, 2009	44.63	45.70	44.15	45.21
4652	NASDAQ	RGLD	Mon, Sep 28, 2009	44.21	45.27	44.00	44.29
4651	NASDAQ	RGLD	Fri, Sep 25, 2009	43.88	44.76	43.52	43.93
4650	NASDAQ	RGLD	Thu, Sep 24, 2009	45.58	45.84	43.65	44.31
4649	NASDAQ	RGLD	Wed, Sep 23, 2009	46.10	46.61	44.72	44.75
4648	NASDAQ	RGLD	Tue, Sep 22, 2009	46.04	46.77	45.75	46.41
4647	NASDAQ	RGLD	Mon, Sep 21, 2009	44.50	45.27	43.82	45.06
4646	NASDAQ	RGLD	Fri, Sep 18, 2009	45.68	46.38	44.25	45.80
4645	NASDAQ	RGLD	Thu, Sep 17, 2009	47.09	47.18	44.81	45.60
4644	NASDAQ	RGLD	Wed, Sep 16, 2009	48.04	48.48	46.80	46.99
4643	NASDAQ	RGLD	Tue, Sep 15, 2009	46.70	47.65	46.24	47.28
4642	NASDAQ	RGLD	Mon, Sep 14, 2009	47.50	47.90	46.31	46.78
4641	NASDAQ	RGLD	Fri, Sep 11, 2009	48.15	49.35	47.94	48.33
4640	NASDAQ	RGLD	Thu, Sep 10, 2009	45.05	47.49	44.44	47.02
4639	NASDAQ	RGLD	Wed, Sep 9, 2009	46.14	46.76	44.45	45.31
4638	NASDAQ	RGLD	Tue, Sep 8, 2009	47.42	48.00	45.74	46.38
4637	NASDAQ	RGLD	Fri, Sep 4, 2009	45.90	46.49	45.26	45.98
4636	NASDAQ	RGLD	Thu, Sep 3, 2009	43.37	46.72	43.18	46.44
4635	NASDAQ	RGLD	Wed, Sep 2, 2009	39.27	42.90	39.27	42.77
4634	NASDAQ	RGLD	Tue, Sep 1, 2009	39.62	40.06	38.57	39.12
4633	NASDAQ	RGLD	Mon, Aug 31, 2009	38.94	39.76	38.94	39.68
4632	NASDAQ	RGLD	Fri, Aug 28, 2009	39.71	40.14	38.87	39.95
4631	NASDAQ	RGLD	Thu, Aug 27, 2009	38.93	39.57	38.04	39.35
4630	NASDAQ	RGLD	Wed, Aug 26, 2009	38.83	39.29	38.50	38.96
4629	NASDAQ	RGLD	Tue, Aug 25, 2009	39.51	39.88	38.62	39.12
4628	NASDAQ	RGLD	Mon, Aug 24, 2009	39.59	40.11	38.98	39.06
4627	NASDAQ	RGLD	Fri, Aug 21, 2009	39.56	40.12	39.21	39.50
4626	NASDAQ	RGLD	Thu, Aug 20, 2009	38.88	39.35	38.66	39.11
4625	NASDAQ	RGLD	Wed, Aug 19, 2009	38.60	39.48	38.07	39.08
4624	NASDAQ	RGLD	Tue, Aug 18, 2009	38.81	39.41	38.36	38.58
4623	NASDAQ	RGLD	Mon, Aug 17, 2009	39.22	39.64	38.27	39.02
4622	NASDAQ	RGLD	Fri, Aug 14, 2009	40.99	41.25	39.61	40.21
4621	NASDAQ	RGLD	Thu, Aug 13, 2009	42.52	42.61	41.00	41.47
4620	NASDAQ	RGLD	Wed, Aug 12, 2009	40.69	42.19	40.42	41.15
4619	NASDAQ	RGLD	Tue, Aug 11, 2009	41.54	41.54	40.44	41.02
4618	NASDAQ	RGLD	Mon, Aug 10, 2009	41.81	42.25	41.19	41.66
4617	NASDAQ	RGLD	Fri, Aug 7, 2009	42.96	42.97	41.85	42.09
4616	NASDAQ	RGLD	Thu, Aug 6, 2009	42.38	42.77	41.33	42.36
4615	NASDAQ	RGLD	Wed, Aug 5, 2009	42.35	42.59	41.32	42.04
4614	NASDAQ	RGLD	Tue, Aug 4, 2009	42.32	43.09	41.81	42.51
4613	NASDAQ	RGLD	Mon, Aug 3, 2009	41.51	42.50	41.37	42.34
4612	NASDAQ	RGLD	Fri, Jul 31, 2009	39.23	41.22	39.01	41.08
4611	NASDAQ	RGLD	Thu, Jul 30, 2009	39.94	40.30	39.46	39.60
4610	NASDAQ	RGLD	Wed, Jul 29, 2009	40.45	40.45	38.82	39.00
4609	NASDAQ	RGLD	Tue, Jul 28, 2009	41.44	41.51	39.89	40.93
4608	NASDAQ	RGLD	Mon, Jul 27, 2009	41.63	42.33	41.54	42.00
4607	NASDAQ	RGLD	Fri, Jul 24, 2009	41.95	42.39	41.30	41.78
4606	NASDAQ	RGLD	Thu, Jul 23, 2009	41.50	42.42	41.16	41.84
4605	NASDAQ	RGLD	Wed, Jul 22, 2009	41.12	42.03	40.76	41.69
4604	NASDAQ	RGLD	Tue, Jul 21, 2009	41.97	42.29	40.18	41.46
4603	NASDAQ	RGLD	Mon, Jul 20, 2009	41.43	42.11	40.89	41.70
4602	NASDAQ	RGLD	Fri, Jul 17, 2009	40.10	41.10	40.06	40.67
4601	NASDAQ	RGLD	Thu, Jul 16, 2009	40.69	40.89	39.77	40.59
4600	NASDAQ	RGLD	Wed, Jul 15, 2009	40.51	41.30	40.27	40.51
4599	NASDAQ	RGLD	Tue, Jul 14, 2009	39.63	40.12	39.14	39.54
4598	NASDAQ	RGLD	Mon, Jul 13, 2009	38.77	39.42	37.35	39.32
4597	NASDAQ	RGLD	Fri, Jul 10, 2009	38.48	39.28	38.08	38.98
4596	NASDAQ	RGLD	Thu, Jul 9, 2009	39.25	39.77	38.41	38.50
4595	NASDAQ	RGLD	Wed, Jul 8, 2009	39.25	39.81	37.95	38.71
4594	NASDAQ	RGLD	Tue, Jul 7, 2009	39.33	40.30	38.92	39.19
4593	NASDAQ	RGLD	Mon, Jul 6, 2009	40.83	40.96	38.74	39.04
4592	NASDAQ	RGLD	Thu, Jul 2, 2009	41.85	41.95	41.06	41.52
4591	NASDAQ	RGLD	Wed, Jul 1, 2009	42.16	43.00	42.15	42.43
4590	NASDAQ	RGLD	Tue, Jun 30, 2009	42.87	43.17	41.23	41.69
4589	NASDAQ	RGLD	Mon, Jun 29, 2009	42.96	43.21	41.90	42.97
4588	NASDAQ	RGLD	Fri, Jun 26, 2009	46.03	46.24	41.99	42.07
4587	NASDAQ	RGLD	Thu, Jun 25, 2009	43.54	46.02	43.32	46.00
4586	NASDAQ	RGLD	Wed, Jun 24, 2009	42.92	44.13	42.83	43.74
4585	NASDAQ	RGLD	Tue, Jun 23, 2009	41.29	42.78	40.70	42.43
4584	NASDAQ	RGLD	Mon, Jun 22, 2009	42.27	42.48	41.05	41.12
4583	NASDAQ	RGLD	Fri, Jun 19, 2009	42.44	43.53	42.31	43.08
4582	NASDAQ	RGLD	Thu, Jun 18, 2009	43.63	43.63	41.77	41.98
4581	NASDAQ	RGLD	Wed, Jun 17, 2009	42.78	44.33	42.36	43.73
4580	NASDAQ	RGLD	Tue, Jun 16, 2009	42.49	43.45	42.19	42.90
4579	NASDAQ	RGLD	Mon, Jun 15, 2009	42.07	42.10	41.20	41.81
4578	NASDAQ	RGLD	Fri, Jun 12, 2009	43.11	43.11	42.25	42.64
4577	NASDAQ	RGLD	Thu, Jun 11, 2009	43.81	44.64	43.03	43.92
4576	NASDAQ	RGLD	Wed, Jun 10, 2009	44.87	45.25	42.90	43.90
4575	NASDAQ	RGLD	Tue, Jun 9, 2009	44.69	45.37	43.46	44.37
4574	NASDAQ	RGLD	Mon, Jun 8, 2009	43.49	44.15	42.58	44.10
4573	NASDAQ	RGLD	Fri, Jun 5, 2009	44.91	45.67	43.54	44.08
4572	NASDAQ	RGLD	Thu, Jun 4, 2009	46.05	46.85	45.53	46.19
4571	NASDAQ	RGLD	Wed, Jun 3, 2009	47.09	47.39	44.36	45.58
4570	NASDAQ	RGLD	Tue, Jun 2, 2009	45.92	47.93	45.87	47.76
4569	NASDAQ	RGLD	Mon, Jun 1, 2009	46.64	47.48	45.86	46.14
4568	NASDAQ	RGLD	Fri, May 29, 2009	47.48	47.48	45.68	46.57
4567	NASDAQ	RGLD	Thu, May 28, 2009	44.98	46.49	44.16	45.90
4566	NASDAQ	RGLD	Wed, May 27, 2009	45.33	45.50	43.94	44.04
4565	NASDAQ	RGLD	Tue, May 26, 2009	44.13	45.39	43.01	45.38
4564	NASDAQ	RGLD	Fri, May 22, 2009	45.49	45.88	44.08	44.26
4563	NASDAQ	RGLD	Thu, May 21, 2009	42.80	45.00	42.00	44.90
4562	NASDAQ	RGLD	Wed, May 20, 2009	41.01	43.20	41.00	42.77
4561	NASDAQ	RGLD	Tue, May 19, 2009	39.90	41.17	39.16	40.66
4560	NASDAQ	RGLD	Mon, May 18, 2009	39.99	40.00	38.77	39.80
4559	NASDAQ	RGLD	Fri, May 15, 2009	40.01	41.04	39.53	39.97
4558	NASDAQ	RGLD	Thu, May 14, 2009	40.63	41.09	39.29	40.56
4557	NASDAQ	RGLD	Wed, May 13, 2009	41.40	42.10	39.85	40.60
4556	NASDAQ	RGLD	Tue, May 12, 2009	40.10	41.97	39.79	41.85
4555	NASDAQ	RGLD	Mon, May 11, 2009	39.54	39.79	38.45	39.12
4554	NASDAQ	RGLD	Fri, May 8, 2009	40.08	40.97	39.24	39.90
4553	NASDAQ	RGLD	Thu, May 7, 2009	40.60	40.65	39.41	39.69
4552	NASDAQ	RGLD	Wed, May 6, 2009	38.27	39.55	38.24	39.37
4551	NASDAQ	RGLD	Tue, May 5, 2009	38.50	38.75	37.41	37.88
4550	NASDAQ	RGLD	Mon, May 4, 2009	36.27	37.93	36.27	37.88
4549	NASDAQ	RGLD	Fri, May 1, 2009	35.98	37.10	35.73	36.19
4548	NASDAQ	RGLD	Thu, Apr 30, 2009	36.29	36.49	35.58	36.16
4547	NASDAQ	RGLD	Wed, Apr 29, 2009	36.84	37.61	36.12	36.79
4546	NASDAQ	RGLD	Tue, Apr 28, 2009	36.76	37.07	36.06	36.49
4545	NASDAQ	RGLD	Mon, Apr 27, 2009	37.60	37.99	36.70	37.24
4544	NASDAQ	RGLD	Fri, Apr 24, 2009	36.82	38.60	36.66	38.06
4543	NASDAQ	RGLD	Thu, Apr 23, 2009	35.03	37.00	35.01	36.31
4542	NASDAQ	RGLD	Wed, Apr 22, 2009	35.09	35.81	34.38	35.00
4541	NASDAQ	RGLD	Tue, Apr 21, 2009	37.05	37.21	34.30	34.90
4540	NASDAQ	RGLD	Mon, Apr 20, 2009	35.77	37.25	35.20	36.66
4539	NASDAQ	RGLD	Fri, Apr 17, 2009	35.99	35.99	34.16	35.10
4538	NASDAQ	RGLD	Thu, Apr 16, 2009	37.50	37.69	35.70	35.96
4537	NASDAQ	RGLD	Wed, Apr 15, 2009	36.56	37.60	36.19	36.54
4536	NASDAQ	RGLD	Tue, Apr 14, 2009	37.28	37.80	36.42	36.59
4535	NASDAQ	RGLD	Mon, Apr 13, 2009	37.95	37.99	36.95	37.21
4534	NASDAQ	RGLD	Thu, Apr 9, 2009	37.55	37.81	36.89	37.00
4533	NASDAQ	RGLD	Wed, Apr 8, 2009	38.40	38.64	37.69	38.01
4532	NASDAQ	RGLD	Tue, Apr 7, 2009	40.69	41.56	38.70	38.72
4531	NASDAQ	RGLD	Mon, Apr 6, 2009	42.09	42.15	39.21	40.52
4530	NASDAQ	RGLD	Fri, Apr 3, 2009	47.12	47.49	42.56	43.42
4529	NASDAQ	RGLD	Thu, Apr 2, 2009	47.97	48.22	46.50	47.19
4528	NASDAQ	RGLD	Wed, Apr 1, 2009	46.99	48.69	46.99	48.60
4527	NASDAQ	RGLD	Tue, Mar 31, 2009	44.99	46.99	44.18	46.76
4526	NASDAQ	RGLD	Mon, Mar 30, 2009	43.79	45.44	43.31	44.56
4525	NASDAQ	RGLD	Fri, Mar 27, 2009	45.34	45.75	44.01	44.55
4524	NASDAQ	RGLD	Thu, Mar 26, 2009	46.49	46.60	45.35	46.22
4523	NASDAQ	RGLD	Wed, Mar 25, 2009	43.78	46.07	43.13	46.07
4522	NASDAQ	RGLD	Tue, Mar 24, 2009	44.69	44.94	43.25	43.64
4521	NASDAQ	RGLD	Mon, Mar 23, 2009	45.22	46.22	44.91	45.37
4520	NASDAQ	RGLD	Fri, Mar 20, 2009	44.91	45.45	44.05	45.37
4519	NASDAQ	RGLD	Thu, Mar 19, 2009	42.97	45.17	42.97	44.80
4518	NASDAQ	RGLD	Wed, Mar 18, 2009	38.47	42.34	37.60	42.21
4517	NASDAQ	RGLD	Tue, Mar 17, 2009	38.79	38.88	37.80	38.82
4516	NASDAQ	RGLD	Mon, Mar 16, 2009	39.69	39.69	38.64	38.92
4515	NASDAQ	RGLD	Fri, Mar 13, 2009	39.51	40.18	39.00	39.62
4514	NASDAQ	RGLD	Thu, Mar 12, 2009	38.12	39.44	37.86	39.27
4513	NASDAQ	RGLD	Wed, Mar 11, 2009	36.91	38.60	36.51	37.93
4512	NASDAQ	RGLD	Tue, Mar 10, 2009	37.88	38.15	35.76	36.49
4511	NASDAQ	RGLD	Mon, Mar 9, 2009	39.82	40.03	38.00	38.21
4510	NASDAQ	RGLD	Fri, Mar 6, 2009	40.50	41.26	39.38	40.15
4509	NASDAQ	RGLD	Thu, Mar 5, 2009	38.74	40.51	38.64	40.28
4508	NASDAQ	RGLD	Wed, Mar 4, 2009	39.40	40.17	38.59	38.95
4507	NASDAQ	RGLD	Tue, Mar 3, 2009	37.94	39.64	37.12	38.73
4506	NASDAQ	RGLD	Mon, Mar 2, 2009	40.66	40.66	37.16	38.00
4505	NASDAQ	RGLD	Fri, Feb 27, 2009	42.31	42.36	40.21	40.46
4504	NASDAQ	RGLD	Thu, Feb 26, 2009	40.36	41.62	39.24	41.11
4503	NASDAQ	RGLD	Wed, Feb 25, 2009	41.13	42.76	40.20	40.20
4502	NASDAQ	RGLD	Tue, Feb 24, 2009	44.71	44.71	41.08	41.22
4501	NASDAQ	RGLD	Mon, Feb 23, 2009	44.80	45.77	43.35	44.85
4500	NASDAQ	RGLD	Fri, Feb 20, 2009	44.67	45.70	44.00	44.94
4499	NASDAQ	RGLD	Thu, Feb 19, 2009	45.54	45.70	43.60	43.77
4498	NASDAQ	RGLD	Wed, Feb 18, 2009	45.21	46.00	44.33	45.73
4497	NASDAQ	RGLD	Tue, Feb 17, 2009	43.15	47.08	42.80	46.64
4496	NASDAQ	RGLD	Fri, Feb 13, 2009	43.76	43.89	42.50	42.50
4495	NASDAQ	RGLD	Thu, Feb 12, 2009	44.12	44.41	42.74	43.96
4494	NASDAQ	RGLD	Wed, Feb 11, 2009	42.80	45.22	42.36	44.26
4493	NASDAQ	RGLD	Tue, Feb 10, 2009	43.20	44.82	42.61	42.79
4492	NASDAQ	RGLD	Mon, Feb 9, 2009	45.75	45.75	42.76	43.03
4491	NASDAQ	RGLD	Fri, Feb 6, 2009	45.95	46.84	45.40	45.98
4490	NASDAQ	RGLD	Thu, Feb 5, 2009	47.50	47.75	45.72	46.11
4489	NASDAQ	RGLD	Wed, Feb 4, 2009	46.40	47.43	45.42	46.15
4488	NASDAQ	RGLD	Tue, Feb 3, 2009	47.10	47.37	45.55	46.40
4487	NASDAQ	RGLD	Mon, Feb 2, 2009	47.02	48.37	46.27	46.98
4486	NASDAQ	RGLD	Fri, Jan 30, 2009	49.00	49.18	46.52	48.08
4485	NASDAQ	RGLD	Thu, Jan 29, 2009	45.20	48.91	44.14	48.42
4484	NASDAQ	RGLD	Wed, Jan 28, 2009	47.00	47.57	45.14	45.48
4483	NASDAQ	RGLD	Tue, Jan 27, 2009	45.82	47.84	45.66	46.75
4482	NASDAQ	RGLD	Mon, Jan 26, 2009	48.86	49.37	45.31	45.82
4481	NASDAQ	RGLD	Fri, Jan 23, 2009	44.63	48.81	44.63	48.72
4480	NASDAQ	RGLD	Thu, Jan 22, 2009	44.37	45.87	44.06	44.60
4479	NASDAQ	RGLD	Wed, Jan 21, 2009	44.93	45.37	43.10	45.22
4478	NASDAQ	RGLD	Tue, Jan 20, 2009	44.27	46.50	43.83	44.76
4477	NASDAQ	RGLD	Fri, Jan 16, 2009	43.29	44.47	42.01	43.57
4476	NASDAQ	RGLD	Thu, Jan 15, 2009	41.14	43.00	39.66	42.70
4475	NASDAQ	RGLD	Wed, Jan 14, 2009	40.71	42.30	39.51	40.80
4474	NASDAQ	RGLD	Tue, Jan 13, 2009	41.05	41.92	40.57	41.57
4473	NASDAQ	RGLD	Mon, Jan 12, 2009	42.59	42.93	40.79	41.16
4472	NASDAQ	RGLD	Fri, Jan 9, 2009	44.31	45.46	43.20	43.38
4471	NASDAQ	RGLD	Thu, Jan 8, 2009	45.13	46.00	43.80	44.65
4470	NASDAQ	RGLD	Wed, Jan 7, 2009	46.84	47.16	44.57	45.03
4469	NASDAQ	RGLD	Tue, Jan 6, 2009	45.65	48.08	45.52	47.34
4468	NASDAQ	RGLD	Mon, Jan 5, 2009	47.15	47.30	45.18	46.29
4467	NASDAQ	RGLD	Fri, Jan 2, 2009	49.38	49.81	47.75	47.96
4466	NASDAQ	RGLD	Wed, Dec 31, 2008	48.37	49.45	47.68	49.21
4465	NASDAQ	RGLD	Tue, Dec 30, 2008	48.12	48.77	47.07	48.72
4464	NASDAQ	RGLD	Mon, Dec 29, 2008	48.60	49.35	47.05	48.17
4463	NASDAQ	RGLD	Fri, Dec 26, 2008	47.00	48.91	46.27	48.43
4462	NASDAQ	RGLD	Wed, Dec 24, 2008	46.99	47.26	45.57	46.73
4461	NASDAQ	RGLD	Tue, Dec 23, 2008	45.68	47.31	45.02	46.78
4460	NASDAQ	RGLD	Mon, Dec 22, 2008	45.97	46.84	44.01	45.01
4459	NASDAQ	RGLD	Fri, Dec 19, 2008	43.13	45.00	41.00	44.79
4458	NASDAQ	RGLD	Thu, Dec 18, 2008	43.85	44.25	41.34	42.02
4457	NASDAQ	RGLD	Wed, Dec 17, 2008	43.55	46.68	43.54	43.58
4456	NASDAQ	RGLD	Tue, Dec 16, 2008	40.25	43.54	39.45	43.39
4455	NASDAQ	RGLD	Mon, Dec 15, 2008	39.60	41.37	38.83	39.61
4454	NASDAQ	RGLD	Fri, Dec 12, 2008	36.56	39.39	36.41	38.83
4453	NASDAQ	RGLD	Thu, Dec 11, 2008	39.05	40.95	36.59	37.06
4452	NASDAQ	RGLD	Wed, Dec 10, 2008	37.27	39.01	36.61	38.62
4451	NASDAQ	RGLD	Tue, Dec 9, 2008	36.45	37.66	35.60	36.29
4450	NASDAQ	RGLD	Mon, Dec 8, 2008	38.68	39.77	36.15	36.86
4449	NASDAQ	RGLD	Fri, Dec 5, 2008	36.00	37.33	34.31	37.19
4448	NASDAQ	RGLD	Thu, Dec 4, 2008	37.31	39.14	36.38	36.95
4447	NASDAQ	RGLD	Wed, Dec 3, 2008	37.23	38.50	36.34	37.53
4446	NASDAQ	RGLD	Tue, Dec 2, 2008	35.13	38.12	34.93	37.87
4445	NASDAQ	RGLD	Mon, Dec 1, 2008	38.09	38.99	34.79	34.84
4444	NASDAQ	RGLD	Fri, Nov 28, 2008	38.07	40.00	37.39	40.00
4443	NASDAQ	RGLD	Wed, Nov 26, 2008	38.44	39.99	38.00	39.47
4442	NASDAQ	RGLD	Tue, Nov 25, 2008	38.68	38.93	36.72	38.91
4441	NASDAQ	RGLD	Mon, Nov 24, 2008	35.97	38.97	35.10	38.09
4440	NASDAQ	RGLD	Fri, Nov 21, 2008	30.92	34.95	30.78	34.73
4439	NASDAQ	RGLD	Thu, Nov 20, 2008	31.29	31.87	29.50	29.67
4438	NASDAQ	RGLD	Wed, Nov 19, 2008	30.49	32.24	30.34	30.38
4437	NASDAQ	RGLD	Tue, Nov 18, 2008	29.92	30.83	29.51	30.33
4436	NASDAQ	RGLD	Mon, Nov 17, 2008	30.69	31.80	29.48	30.15
4435	NASDAQ	RGLD	Fri, Nov 14, 2008	32.01	32.98	30.55	30.88
4434	NASDAQ	RGLD	Thu, Nov 13, 2008	28.73	32.16	27.23	32.01
4433	NASDAQ	RGLD	Wed, Nov 12, 2008	31.09	31.50	28.80	28.81
4432	NASDAQ	RGLD	Tue, Nov 11, 2008	31.00	32.54	30.07	31.57
4431	NASDAQ	RGLD	Mon, Nov 10, 2008	31.73	32.33	30.53	31.47
4430	NASDAQ	RGLD	Fri, Nov 7, 2008	29.35	31.39	29.20	30.49
4429	NASDAQ	RGLD	Thu, Nov 6, 2008	31.50	32.20	29.20	29.24
4428	NASDAQ	RGLD	Wed, Nov 5, 2008	30.17	32.09	29.61	30.96
4427	NASDAQ	RGLD	Tue, Nov 4, 2008	29.02	30.78	29.02	30.52
4426	NASDAQ	RGLD	Mon, Nov 3, 2008	28.64	29.93	28.01	28.71
4425	NASDAQ	RGLD	Fri, Oct 31, 2008	28.55	29.90	27.53	28.83
4424	NASDAQ	RGLD	Thu, Oct 30, 2008	28.91	29.49	27.09	29.03
4423	NASDAQ	RGLD	Wed, Oct 29, 2008	25.74	28.56	25.67	27.69
4422	NASDAQ	RGLD	Tue, Oct 28, 2008	23.75	25.64	23.29	25.54
4421	NASDAQ	RGLD	Mon, Oct 27, 2008	24.22	25.45	23.06	23.15
4420	NASDAQ	RGLD	Fri, Oct 24, 2008	24.51	26.23	22.75	24.84
4419	NASDAQ	RGLD	Thu, Oct 23, 2008	25.25	28.12	24.03	25.04
4418	NASDAQ	RGLD	Wed, Oct 22, 2008	28.39	28.39	25.60	25.71
4417	NASDAQ	RGLD	Tue, Oct 21, 2008	30.43	30.64	28.85	28.89
4416	NASDAQ	RGLD	Mon, Oct 20, 2008	29.32	31.67	28.76	31.47
4415	NASDAQ	RGLD	Fri, Oct 17, 2008	30.71	31.30	28.88	29.00
4414	NASDAQ	RGLD	Thu, Oct 16, 2008	33.51	34.26	29.20	31.23
4413	NASDAQ	RGLD	Wed, Oct 15, 2008	36.94	37.59	33.12	33.56
4412	NASDAQ	RGLD	Tue, Oct 14, 2008	36.78	37.76	35.17	37.00
4411	NASDAQ	RGLD	Mon, Oct 13, 2008	37.74	38.38	34.69	36.67
4410	NASDAQ	RGLD	Fri, Oct 10, 2008	40.21	40.94	34.37	37.32
4409	NASDAQ	RGLD	Thu, Oct 9, 2008	38.76	40.32	38.40	39.70
4408	NASDAQ	RGLD	Wed, Oct 8, 2008	33.90	39.95	33.90	39.73
4407	NASDAQ	RGLD	Tue, Oct 7, 2008	35.34	36.81	34.19	34.25
4406	NASDAQ	RGLD	Mon, Oct 6, 2008	35.51	36.83	32.10	34.48
4405	NASDAQ	RGLD	Fri, Oct 3, 2008	34.37	37.28	34.01	35.17
4404	NASDAQ	RGLD	Thu, Oct 2, 2008	37.15	37.17	34.14	34.38
4403	NASDAQ	RGLD	Wed, Oct 1, 2008	35.66	38.80	35.60	37.61
4402	NASDAQ	RGLD	Tue, Sep 30, 2008	36.78	36.78	35.09	35.96
4401	NASDAQ	RGLD	Mon, Sep 29, 2008	36.11	38.29	35.59	36.86
4400	NASDAQ	RGLD	Fri, Sep 26, 2008	38.57	38.88	36.54	37.18
4399	NASDAQ	RGLD	Thu, Sep 25, 2008	38.14	38.25	36.89	37.29
4398	NASDAQ	RGLD	Wed, Sep 24, 2008	38.94	39.38	37.78	37.96
4397	NASDAQ	RGLD	Tue, Sep 23, 2008	39.21	39.50	38.07	38.65
4396	NASDAQ	RGLD	Mon, Sep 22, 2008	38.19	39.45	37.75	39.17
4395	NASDAQ	RGLD	Fri, Sep 19, 2008	39.16	39.48	36.93	37.65
4394	NASDAQ	RGLD	Thu, Sep 18, 2008	37.91	39.25	36.70	37.74
4393	NASDAQ	RGLD	Wed, Sep 17, 2008	34.48	38.06	33.40	36.74
4392	NASDAQ	RGLD	Tue, Sep 16, 2008	31.57	33.48	30.73	33.40
4391	NASDAQ	RGLD	Mon, Sep 15, 2008	30.60	32.46	30.45	31.16
4390	NASDAQ	RGLD	Fri, Sep 12, 2008	29.03	31.03	28.95	30.91
4389	NASDAQ	RGLD	Thu, Sep 11, 2008	28.45	29.41	27.32	28.85
4388	NASDAQ	RGLD	Wed, Sep 10, 2008	27.50	28.68	26.88	28.61
4387	NASDAQ	RGLD	Tue, Sep 9, 2008	29.50	29.61	27.38	27.54
4386	NASDAQ	RGLD	Mon, Sep 8, 2008	31.55	31.65	29.57	29.74
4385	NASDAQ	RGLD	Fri, Sep 5, 2008	32.18	32.50	30.11	30.82
4384	NASDAQ	RGLD	Thu, Sep 4, 2008	32.44	33.13	31.24	31.92
4383	NASDAQ	RGLD	Wed, Sep 3, 2008	32.56	33.29	31.76	32.47
4382	NASDAQ	RGLD	Tue, Sep 2, 2008	34.12	34.12	32.59	32.91
4381	NASDAQ	RGLD	Fri, Aug 29, 2008	34.90	34.96	34.49	34.71
4380	NASDAQ	RGLD	Thu, Aug 28, 2008	35.08	35.54	34.26	34.83
4379	NASDAQ	RGLD	Wed, Aug 27, 2008	34.50	35.15	34.35	34.74
4378	NASDAQ	RGLD	Tue, Aug 26, 2008	33.86	34.72	33.79	34.44
4377	NASDAQ	RGLD	Mon, Aug 25, 2008	34.42	34.84	33.50	33.73
4376	NASDAQ	RGLD	Fri, Aug 22, 2008	34.30	34.63	33.61	34.29
4375	NASDAQ	RGLD	Thu, Aug 21, 2008	34.07	34.90	33.94	34.29
4374	NASDAQ	RGLD	Wed, Aug 20, 2008	34.08	34.82	33.30	33.73
4373	NASDAQ	RGLD	Tue, Aug 19, 2008	32.52	34.90	32.52	34.24
4372	NASDAQ	RGLD	Mon, Aug 18, 2008	32.12	33.59	32.04	33.29
4371	NASDAQ	RGLD	Fri, Aug 15, 2008	32.97	32.97	31.67	32.12
4370	NASDAQ	RGLD	Thu, Aug 14, 2008	34.77	34.77	32.99	33.00
4369	NASDAQ	RGLD	Wed, Aug 13, 2008	32.49	34.58	32.33	34.51
4368	NASDAQ	RGLD	Tue, Aug 12, 2008	32.06	32.65	31.66	32.05
4367	NASDAQ	RGLD	Mon, Aug 11, 2008	32.64	32.96	31.13	31.95
4366	NASDAQ	RGLD	Fri, Aug 8, 2008	32.62	33.75	32.27	32.77
4365	NASDAQ	RGLD	Thu, Aug 7, 2008	34.02	34.77	33.26	33.40
4364	NASDAQ	RGLD	Wed, Aug 6, 2008	33.37	34.38	33.22	33.93
4363	NASDAQ	RGLD	Tue, Aug 5, 2008	34.64	34.79	32.80	33.15
4362	NASDAQ	RGLD	Mon, Aug 4, 2008	36.03	36.03	34.45	34.80
4361	NASDAQ	RGLD	Fri, Aug 1, 2008	35.25	36.80	35.25	35.71
4360	NASDAQ	RGLD	Thu, Jul 31, 2008	35.60	36.41	35.56	35.68
4359	NASDAQ	RGLD	Wed, Jul 30, 2008	34.20	35.14	33.51	34.95
4358	NASDAQ	RGLD	Tue, Jul 29, 2008	34.88	34.98	34.14	34.65
4357	NASDAQ	RGLD	Mon, Jul 28, 2008	35.25	35.60	34.81	34.99
4356	NASDAQ	RGLD	Fri, Jul 25, 2008	35.21	35.58	34.32	35.40
4355	NASDAQ	RGLD	Thu, Jul 24, 2008	35.16	35.50	33.89	34.72
4354	NASDAQ	RGLD	Wed, Jul 23, 2008	35.75	35.99	34.60	34.71
4353	NASDAQ	RGLD	Tue, Jul 22, 2008	38.37	38.90	35.71	36.22
4352	NASDAQ	RGLD	Mon, Jul 21, 2008	35.69	37.60	35.07	37.55
4351	NASDAQ	RGLD	Fri, Jul 18, 2008	34.56	35.35	33.95	35.17
4350	NASDAQ	RGLD	Thu, Jul 17, 2008	34.85	35.47	33.83	34.38
4349	NASDAQ	RGLD	Wed, Jul 16, 2008	35.73	35.73	34.33	34.78
4348	NASDAQ	RGLD	Tue, Jul 15, 2008	36.72	36.86	35.00	35.55
4347	NASDAQ	RGLD	Mon, Jul 14, 2008	34.91	36.25	34.28	36.00
4346	NASDAQ	RGLD	Fri, Jul 11, 2008	33.01	34.65	32.75	34.25
4345	NASDAQ	RGLD	Thu, Jul 10, 2008	31.10	32.50	31.00	32.46
4344	NASDAQ	RGLD	Wed, Jul 9, 2008	31.44	32.57	31.20	31.21
4343	NASDAQ	RGLD	Tue, Jul 8, 2008	32.20	32.36	31.32	31.84
4342	NASDAQ	RGLD	Mon, Jul 7, 2008	32.82	32.82	31.63	32.08
4341	NASDAQ	RGLD	Thu, Jul 3, 2008	32.79	33.18	32.09	32.59
4340	NASDAQ	RGLD	Wed, Jul 2, 2008	33.46	33.62	32.61	33.41
4339	NASDAQ	RGLD	Tue, Jul 1, 2008	31.71	33.83	31.52	33.55
4338	NASDAQ	RGLD	Mon, Jun 30, 2008	30.86	31.59	30.27	31.36
4337	NASDAQ	RGLD	Fri, Jun 27, 2008	29.82	30.45	29.37	30.30
4336	NASDAQ	RGLD	Thu, Jun 26, 2008	29.30	30.10	29.30	29.77
4335	NASDAQ	RGLD	Wed, Jun 25, 2008	29.23	29.28	28.24	28.94
4334	NASDAQ	RGLD	Tue, Jun 24, 2008	29.45	29.95	29.20	29.21
4333	NASDAQ	RGLD	Mon, Jun 23, 2008	29.22	29.81	29.14	29.72
4332	NASDAQ	RGLD	Fri, Jun 20, 2008	29.57	30.15	29.03	29.40
4331	NASDAQ	RGLD	Thu, Jun 19, 2008	29.79	30.26	29.56	29.64
4330	NASDAQ	RGLD	Wed, Jun 18, 2008	29.60	29.90	29.54	29.70
4329	NASDAQ	RGLD	Tue, Jun 17, 2008	29.77	30.05	29.54	29.56
4328	NASDAQ	RGLD	Mon, Jun 16, 2008	29.96	30.28	29.63	29.73
4327	NASDAQ	RGLD	Fri, Jun 13, 2008	30.12	30.18	29.53	29.80
4326	NASDAQ	RGLD	Thu, Jun 12, 2008	30.18	30.34	29.64	29.76
4325	NASDAQ	RGLD	Wed, Jun 11, 2008	30.20	30.88	29.91	30.00
4324	NASDAQ	RGLD	Tue, Jun 10, 2008	30.49	30.98	30.06	30.22
4323	NASDAQ	RGLD	Mon, Jun 9, 2008	31.20	31.67	30.84	31.16
4322	NASDAQ	RGLD	Fri, Jun 6, 2008	30.63	31.67	30.55	31.11
4321	NASDAQ	RGLD	Thu, Jun 5, 2008	29.60	30.72	29.60	30.65
4320	NASDAQ	RGLD	Wed, Jun 4, 2008	29.92	30.11	29.54	29.66
4319	NASDAQ	RGLD	Tue, Jun 3, 2008	30.08	30.55	29.85	29.98
4318	NASDAQ	RGLD	Mon, Jun 2, 2008	30.46	30.83	30.11	30.48
4317	NASDAQ	RGLD	Fri, May 30, 2008	30.07	31.10	29.82	30.74
4316	NASDAQ	RGLD	Thu, May 29, 2008	30.55	30.69	29.99	29.99
4315	NASDAQ	RGLD	Wed, May 28, 2008	30.00	30.81	30.00	30.78
4314	NASDAQ	RGLD	Tue, May 27, 2008	30.51	30.55	30.15	30.18
4313	NASDAQ	RGLD	Fri, May 23, 2008	31.10	31.43	30.70	30.70
4312	NASDAQ	RGLD	Thu, May 22, 2008	31.26	31.50	30.90	31.08
4311	NASDAQ	RGLD	Wed, May 21, 2008	31.70	32.24	31.30	31.53
4310	NASDAQ	RGLD	Tue, May 20, 2008	31.53	32.13	31.34	31.61
4309	NASDAQ	RGLD	Mon, May 19, 2008	29.96	31.80	29.87	31.50
4308	NASDAQ	RGLD	Fri, May 16, 2008	29.25	29.99	29.11	29.91
4307	NASDAQ	RGLD	Thu, May 15, 2008	28.76	29.10	28.63	28.98
4306	NASDAQ	RGLD	Wed, May 14, 2008	28.90	29.20	28.29	28.29
4305	NASDAQ	RGLD	Tue, May 13, 2008	28.95	29.05	28.45	28.81
4304	NASDAQ	RGLD	Mon, May 12, 2008	29.20	29.52	28.64	29.21
4303	NASDAQ	RGLD	Fri, May 9, 2008	29.12	29.40	28.51	29.04
4302	NASDAQ	RGLD	Thu, May 8, 2008	27.82	29.31	27.82	29.26
4301	NASDAQ	RGLD	Wed, May 7, 2008	27.70	27.97	27.41	27.64
4300	NASDAQ	RGLD	Tue, May 6, 2008	27.48	28.04	27.48	27.79
4299	NASDAQ	RGLD	Mon, May 5, 2008	27.55	27.96	27.52	27.69
4298	NASDAQ	RGLD	Fri, May 2, 2008	27.44	27.94	27.20	27.33
4297	NASDAQ	RGLD	Thu, May 1, 2008	27.66	28.11	26.87	27.56
4296	NASDAQ	RGLD	Wed, Apr 30, 2008	28.13	28.50	27.89	28.29
4295	NASDAQ	RGLD	Tue, Apr 29, 2008	28.31	28.31	27.52	27.88
4294	NASDAQ	RGLD	Mon, Apr 28, 2008	29.07	29.25	28.53	28.65
4293	NASDAQ	RGLD	Fri, Apr 25, 2008	28.83	29.48	28.70	29.07
4292	NASDAQ	RGLD	Thu, Apr 24, 2008	29.63	29.99	28.68	28.69
4291	NASDAQ	RGLD	Wed, Apr 23, 2008	30.57	30.57	29.81	29.92
4290	NASDAQ	RGLD	Tue, Apr 22, 2008	30.53	31.33	30.33	30.59
4289	NASDAQ	RGLD	Mon, Apr 21, 2008	31.49	31.64	30.60	30.74
4288	NASDAQ	RGLD	Fri, Apr 18, 2008	32.24	32.24	31.13	31.71
4287	NASDAQ	RGLD	Thu, Apr 17, 2008	32.62	32.62	32.13	32.41
4286	NASDAQ	RGLD	Wed, Apr 16, 2008	31.60	32.93	31.60	32.56
4285	NASDAQ	RGLD	Tue, Apr 15, 2008	31.00	31.41	30.84	31.37
4284	NASDAQ	RGLD	Mon, Apr 14, 2008	30.10	31.02	30.08	30.80
4283	NASDAQ	RGLD	Fri, Apr 11, 2008	30.99	31.18	30.23	30.28
4282	NASDAQ	RGLD	Thu, Apr 10, 2008	30.87	31.36	30.82	31.32
4281	NASDAQ	RGLD	Wed, Apr 9, 2008	30.71	31.20	30.45	30.82
4280	NASDAQ	RGLD	Tue, Apr 8, 2008	30.78	31.19	30.44	30.77
4279	NASDAQ	RGLD	Mon, Apr 7, 2008	31.36	31.99	31.19	31.30
4278	NASDAQ	RGLD	Fri, Apr 4, 2008	30.10	31.20	29.99	31.20
4277	NASDAQ	RGLD	Thu, Apr 3, 2008	30.07	30.54	29.84	29.96
4276	NASDAQ	RGLD	Wed, Apr 2, 2008	29.84	30.46	29.61	30.40
4275	NASDAQ	RGLD	Tue, Apr 1, 2008	29.80	29.80	29.17	29.43
4274	NASDAQ	RGLD	Mon, Mar 31, 2008	30.66	30.66	29.54	30.17
4273	NASDAQ	RGLD	Fri, Mar 28, 2008	31.17	31.17	30.21	30.69
4272	NASDAQ	RGLD	Thu, Mar 27, 2008	29.75	31.44	29.75	31.07
4271	NASDAQ	RGLD	Wed, Mar 26, 2008	29.21	30.91	29.21	30.83
4270	NASDAQ	RGLD	Tue, Mar 25, 2008	28.67	29.66	28.67	29.54
4269	NASDAQ	RGLD	Mon, Mar 24, 2008	29.50	29.50	28.40	28.59
4268	NASDAQ	RGLD	Thu, Mar 20, 2008	29.60	29.60	28.01	29.37
4267	NASDAQ	RGLD	Wed, Mar 19, 2008	30.68	31.07	29.60	29.76
4266	NASDAQ	RGLD	Tue, Mar 18, 2008	31.05	31.50	30.15	31.17
4265	NASDAQ	RGLD	Mon, Mar 17, 2008	30.92	31.87	30.25	30.81
4264	NASDAQ	RGLD	Fri, Mar 14, 2008	31.93	31.95	30.88	31.36
4263	NASDAQ	RGLD	Thu, Mar 13, 2008	30.78	31.78	30.78	31.77
4262	NASDAQ	RGLD	Wed, Mar 12, 2008	30.64	30.98	30.34	30.55
4261	NASDAQ	RGLD	Tue, Mar 11, 2008	29.56	30.55	29.52	30.55
4260	NASDAQ	RGLD	Mon, Mar 10, 2008	29.82	30.18	29.31	29.56
4259	NASDAQ	RGLD	Fri, Mar 7, 2008	30.49	30.63	29.71	29.83
4258	NASDAQ	RGLD	Thu, Mar 6, 2008	30.51	31.09	30.28	30.39
4257	NASDAQ	RGLD	Wed, Mar 5, 2008	30.67	31.14	30.37	30.86
4256	NASDAQ	RGLD	Tue, Mar 4, 2008	31.17	31.52	29.97	30.46
4255	NASDAQ	RGLD	Mon, Mar 3, 2008	31.81	31.91	30.92	31.50
4254	NASDAQ	RGLD	Fri, Feb 29, 2008	31.20	31.78	30.92	31.51
4253	NASDAQ	RGLD	Thu, Feb 28, 2008	31.89	31.89	31.04	31.70
4252	NASDAQ	RGLD	Wed, Feb 27, 2008	31.58	31.92	31.02	31.45
4251	NASDAQ	RGLD	Tue, Feb 26, 2008	30.69	31.80	30.69	31.54
4250	NASDAQ	RGLD	Mon, Feb 25, 2008	31.25	31.56	30.39	30.96
4249	NASDAQ	RGLD	Fri, Feb 22, 2008	31.09	31.25	30.45	31.19
4248	NASDAQ	RGLD	Thu, Feb 21, 2008	30.43	31.58	30.43	31.00
4247	NASDAQ	RGLD	Wed, Feb 20, 2008	28.92	30.24	28.55	30.09
4246	NASDAQ	RGLD	Tue, Feb 19, 2008	28.51	29.30	28.46	29.08
4245	NASDAQ	RGLD	Fri, Feb 15, 2008	27.99	28.72	27.55	27.90
4244	NASDAQ	RGLD	Thu, Feb 14, 2008	28.25	28.69	27.75	28.11
4243	NASDAQ	RGLD	Wed, Feb 13, 2008	28.21	28.52	27.55	28.21
4242	NASDAQ	RGLD	Tue, Feb 12, 2008	28.68	28.94	27.88	27.99
4241	NASDAQ	RGLD	Mon, Feb 11, 2008	28.00	28.82	27.51	28.41
4240	NASDAQ	RGLD	Fri, Feb 8, 2008	27.75	28.70	27.75	28.01
4239	NASDAQ	RGLD	Thu, Feb 7, 2008	27.71	28.40	27.55	27.75
4238	NASDAQ	RGLD	Wed, Feb 6, 2008	28.41	29.08	27.80	27.87
4237	NASDAQ	RGLD	Tue, Feb 5, 2008	28.20	28.48	27.66	28.03
4236	NASDAQ	RGLD	Mon, Feb 4, 2008	29.80	29.80	28.33	28.57
4235	NASDAQ	RGLD	Fri, Feb 1, 2008	30.28	30.55	29.14	29.80
4234	NASDAQ	RGLD	Thu, Jan 31, 2008	30.20	30.50	29.63	30.06
4233	NASDAQ	RGLD	Wed, Jan 30, 2008	30.40	31.50	30.08	30.24
4232	NASDAQ	RGLD	Tue, Jan 29, 2008	31.50	31.63	30.29	30.45
4231	NASDAQ	RGLD	Mon, Jan 28, 2008	30.67	31.62	30.03	31.35
4230	NASDAQ	RGLD	Fri, Jan 25, 2008	31.39	31.54	30.08	30.23
4229	NASDAQ	RGLD	Thu, Jan 24, 2008	32.05	32.59	30.70	30.82
4228	NASDAQ	RGLD	Wed, Jan 23, 2008	30.49	31.34	29.12	31.01
4227	NASDAQ	RGLD	Tue, Jan 22, 2008	30.42	32.56	29.60	31.22
4226	NASDAQ	RGLD	Fri, Jan 18, 2008	31.47	31.92	30.11	31.13
4225	NASDAQ	RGLD	Thu, Jan 17, 2008	31.64	32.42	30.77	31.40
4224	NASDAQ	RGLD	Wed, Jan 16, 2008	31.90	32.38	30.43	31.54
4223	NASDAQ	RGLD	Tue, Jan 15, 2008	33.25	33.83	31.91	32.46
4222	NASDAQ	RGLD	Mon, Jan 14, 2008	35.33	35.42	33.14	33.38
4221	NASDAQ	RGLD	Fri, Jan 11, 2008	33.06	34.56	32.59	34.45
4220	NASDAQ	RGLD	Thu, Jan 10, 2008	32.48	33.50	31.90	33.07
4219	NASDAQ	RGLD	Wed, Jan 9, 2008	31.46	33.00	31.44	32.96
4218	NASDAQ	RGLD	Tue, Jan 8, 2008	32.50	33.17	31.58	31.60
4217	NASDAQ	RGLD	Mon, Jan 7, 2008	31.77	31.77	30.27	31.68
4216	NASDAQ	RGLD	Fri, Jan 4, 2008	31.60	31.99	31.05	31.56
4215	NASDAQ	RGLD	Thu, Jan 3, 2008	32.01	32.96	31.40	32.01
4214	NASDAQ	RGLD	Wed, Jan 2, 2008	31.21	32.05	30.96	32.01
4213	NASDAQ	RGLD	Mon, Dec 31, 2007	31.28	31.28	30.05	30.52
4212	NASDAQ	RGLD	Fri, Dec 28, 2007	30.86	31.59	30.49	31.29
4211	NASDAQ	RGLD	Thu, Dec 27, 2007	30.61	31.25	30.20	30.28
4210	NASDAQ	RGLD	Wed, Dec 26, 2007	29.59	30.90	29.26	30.62
4209	NASDAQ	RGLD	Mon, Dec 24, 2007	29.55	29.76	29.02	29.22
4208	NASDAQ	RGLD	Fri, Dec 21, 2007	29.15	29.79	28.57	29.50
4207	NASDAQ	RGLD	Thu, Dec 20, 2007	28.24	28.73	27.37	28.72
4206	NASDAQ	RGLD	Wed, Dec 19, 2007	28.24	28.32	27.52	27.96
4205	NASDAQ	RGLD	Tue, Dec 18, 2007	27.93	28.44	26.75	28.27
4204	NASDAQ	RGLD	Mon, Dec 17, 2007	26.57	27.82	26.54	26.69
4203	NASDAQ	RGLD	Fri, Dec 14, 2007	27.15	27.45	26.64	26.68
4202	NASDAQ	RGLD	Thu, Dec 13, 2007	28.22	28.36	27.00	27.50
4201	NASDAQ	RGLD	Wed, Dec 12, 2007	28.11	28.55	27.69	28.21
4200	NASDAQ	RGLD	Tue, Dec 11, 2007	29.21	29.21	27.48	27.55
4199	NASDAQ	RGLD	Mon, Dec 10, 2007	29.13	29.72	28.84	29.38
4198	NASDAQ	RGLD	Fri, Dec 7, 2007	29.59	29.59	28.52	28.66
4197	NASDAQ	RGLD	Thu, Dec 6, 2007	28.70	29.34	28.61	29.34
4196	NASDAQ	RGLD	Wed, Dec 5, 2007	29.09	29.19	28.50	28.94
4195	NASDAQ	RGLD	Tue, Dec 4, 2007	29.11	29.37	28.43	28.60
4194	NASDAQ	RGLD	Mon, Dec 3, 2007	28.66	29.93	28.66	29.32
4193	NASDAQ	RGLD	Fri, Nov 30, 2007	29.72	29.72	28.35	28.72
4192	NASDAQ	RGLD	Thu, Nov 29, 2007	30.53	30.55	29.59	29.69
4191	NASDAQ	RGLD	Wed, Nov 28, 2007	30.67	30.99	29.60	30.57
4190	NASDAQ	RGLD	Tue, Nov 27, 2007	29.43	30.19	29.17	30.10
4189	NASDAQ	RGLD	Mon, Nov 26, 2007	31.48	31.60	29.39	29.39
4188	NASDAQ	RGLD	Fri, Nov 23, 2007	30.70	31.33	30.41	31.31
4187	NASDAQ	RGLD	Wed, Nov 21, 2007	29.70	30.49	29.47	30.27
4186	NASDAQ	RGLD	Tue, Nov 20, 2007	29.74	30.15	28.85	29.93
4185	NASDAQ	RGLD	Mon, Nov 19, 2007	29.05	29.64	28.76	28.90
4184	NASDAQ	RGLD	Fri, Nov 16, 2007	29.71	29.77	28.96	29.25
4183	NASDAQ	RGLD	Thu, Nov 15, 2007	29.65	29.85	28.63	28.87
4182	NASDAQ	RGLD	Wed, Nov 14, 2007	30.59	31.15	30.00	30.03
4181	NASDAQ	RGLD	Tue, Nov 13, 2007	29.04	30.05	28.75	29.89
4180	NASDAQ	RGLD	Mon, Nov 12, 2007	29.82	29.90	28.61	28.83
4179	NASDAQ	RGLD	Fri, Nov 9, 2007	30.50	31.00	29.93	30.71
4178	NASDAQ	RGLD	Thu, Nov 8, 2007	30.91	31.19	29.80	30.76
4177	NASDAQ	RGLD	Wed, Nov 7, 2007	31.19	31.28	29.70	29.75
4176	NASDAQ	RGLD	Tue, Nov 6, 2007	30.09	31.35	29.89	30.77
4175	NASDAQ	RGLD	Mon, Nov 5, 2007	31.53	31.77	29.41	29.41
4174	NASDAQ	RGLD	Fri, Nov 2, 2007	33.22	33.84	32.32	32.73
4173	NASDAQ	RGLD	Thu, Nov 1, 2007	35.19	35.22	32.75	32.94
4172	NASDAQ	RGLD	Wed, Oct 31, 2007	34.32	35.39	33.72	35.34
4171	NASDAQ	RGLD	Tue, Oct 30, 2007	34.18	34.18	33.49	33.95
4170	NASDAQ	RGLD	Mon, Oct 29, 2007	33.70	34.86	33.65	34.43
4169	NASDAQ	RGLD	Fri, Oct 26, 2007	32.61	33.80	32.51	33.59
4168	NASDAQ	RGLD	Thu, Oct 25, 2007	32.00	32.22	31.40	32.09
4167	NASDAQ	RGLD	Wed, Oct 24, 2007	31.44	31.57	30.50	31.45
4166	NASDAQ	RGLD	Tue, Oct 23, 2007	30.85	31.74	30.82	31.67
4165	NASDAQ	RGLD	Mon, Oct 22, 2007	30.74	31.02	29.66	30.59
4164	NASDAQ	RGLD	Fri, Oct 19, 2007	33.26	33.42	32.30	32.36
4163	NASDAQ	RGLD	Thu, Oct 18, 2007	33.42	33.66	32.70	33.26
4162	NASDAQ	RGLD	Wed, Oct 17, 2007	33.94	34.09	32.55	32.89
4161	NASDAQ	RGLD	Tue, Oct 16, 2007	34.14	34.48	33.45	33.55
4160	NASDAQ	RGLD	Mon, Oct 15, 2007	34.50	34.94	33.75	34.32
4159	NASDAQ	RGLD	Fri, Oct 12, 2007	33.44	34.19	33.36	33.86
4158	NASDAQ	RGLD	Thu, Oct 11, 2007	33.98	35.00	32.85	33.46
4157	NASDAQ	RGLD	Wed, Oct 10, 2007	33.94	34.84	33.76	33.91
4156	NASDAQ	RGLD	Tue, Oct 9, 2007	32.75	33.78	32.53	33.64
4155	NASDAQ	RGLD	Mon, Oct 8, 2007	33.21	33.39	32.09	33.20
4154	NASDAQ	RGLD	Fri, Oct 5, 2007	32.93	33.87	32.15	33.49
4153	NASDAQ	RGLD	Thu, Oct 4, 2007	31.60	32.86	31.34	32.71
4152	NASDAQ	RGLD	Wed, Oct 3, 2007	31.75	32.04	31.06	31.78
4151	NASDAQ	RGLD	Tue, Oct 2, 2007	32.40	32.52	31.35	31.92
4150	NASDAQ	RGLD	Mon, Oct 1, 2007	32.60	33.52	32.33	33.28
4149	NASDAQ	RGLD	Fri, Sep 28, 2007	33.44	33.90	32.67	32.75
4148	NASDAQ	RGLD	Thu, Sep 27, 2007	33.08	33.42	32.50	33.05
4147	NASDAQ	RGLD	Wed, Sep 26, 2007	33.56	34.36	32.81	33.01
4146	NASDAQ	RGLD	Tue, Sep 25, 2007	33.02	33.49	32.28	33.30
4145	NASDAQ	RGLD	Mon, Sep 24, 2007	33.37	33.66	33.03	33.41
4144	NASDAQ	RGLD	Fri, Sep 21, 2007	33.65	33.70	32.79	33.64
4143	NASDAQ	RGLD	Thu, Sep 20, 2007	32.73	34.02	32.43	33.35
4142	NASDAQ	RGLD	Wed, Sep 19, 2007	32.25	32.97	31.53	32.00
4141	NASDAQ	RGLD	Tue, Sep 18, 2007	31.22	32.24	30.04	32.15
4140	NASDAQ	RGLD	Mon, Sep 17, 2007	30.94	31.40	30.53	30.91
4139	NASDAQ	RGLD	Fri, Sep 14, 2007	30.75	31.45	30.56	30.85
4138	NASDAQ	RGLD	Thu, Sep 13, 2007	31.00	31.00	30.16	30.73
4137	NASDAQ	RGLD	Wed, Sep 12, 2007	31.60	31.69	30.64	31.00
4136	NASDAQ	RGLD	Tue, Sep 11, 2007	30.13	31.82	29.91	31.73
4135	NASDAQ	RGLD	Mon, Sep 10, 2007	30.70	31.08	29.34	29.97
4134	NASDAQ	RGLD	Fri, Sep 7, 2007	31.00	31.37	29.95	30.18
4133	NASDAQ	RGLD	Thu, Sep 6, 2007	28.88	30.44	28.88	30.41
4132	NASDAQ	RGLD	Wed, Sep 5, 2007	29.19	29.37	28.45	28.61
4131	NASDAQ	RGLD	Tue, Sep 4, 2007	27.70	29.60	27.70	29.29
4130	NASDAQ	RGLD	Fri, Aug 31, 2007	27.45	27.98	27.32	27.76
4129	NASDAQ	RGLD	Thu, Aug 30, 2007	26.56	27.60	26.40	26.91
4128	NASDAQ	RGLD	Wed, Aug 29, 2007	26.40	26.96	26.25	26.88
4127	NASDAQ	RGLD	Tue, Aug 28, 2007	26.59	26.99	26.18	26.20
4126	NASDAQ	RGLD	Mon, Aug 27, 2007	27.56	27.70	26.63	26.79
4125	NASDAQ	RGLD	Fri, Aug 24, 2007	27.50	28.10	27.50	27.81
4124	NASDAQ	RGLD	Thu, Aug 23, 2007	28.50	28.74	27.12	27.43
4123	NASDAQ	RGLD	Wed, Aug 22, 2007	29.19	29.84	28.10	28.33
4122	NASDAQ	RGLD	Tue, Aug 21, 2007	29.39	29.61	28.50	28.87
4121	NASDAQ	RGLD	Mon, Aug 20, 2007	29.99	30.43	28.83	29.50
4120	NASDAQ	RGLD	Fri, Aug 17, 2007	31.23	31.43	29.46	29.99
4119	NASDAQ	RGLD	Thu, Aug 16, 2007	28.20	29.52	26.69	29.11
4118	NASDAQ	RGLD	Wed, Aug 15, 2007	27.98	28.60	27.40	27.65
4117	NASDAQ	RGLD	Tue, Aug 14, 2007	28.76	29.27	28.12	28.24
4116	NASDAQ	RGLD	Mon, Aug 13, 2007	30.47	30.78	28.34	28.68
4115	NASDAQ	RGLD	Fri, Aug 10, 2007	31.70	32.00	29.72	29.97
4114	NASDAQ	RGLD	Thu, Aug 9, 2007	30.21	32.50	29.80	31.97
4113	NASDAQ	RGLD	Wed, Aug 8, 2007	29.53	32.46	29.53	31.83
4112	NASDAQ	RGLD	Tue, Aug 7, 2007	27.33	29.66	27.25	29.38
4111	NASDAQ	RGLD	Mon, Aug 6, 2007	26.40	27.70	25.94	27.42
4110	NASDAQ	RGLD	Fri, Aug 3, 2007	26.14	27.41	25.80	26.54
4109	NASDAQ	RGLD	Thu, Aug 2, 2007	24.95	26.27	24.85	26.17
4108	NASDAQ	RGLD	Wed, Aug 1, 2007	24.31	25.17	24.12	24.88
4107	NASDAQ	RGLD	Tue, Jul 31, 2007	25.41	25.54	24.67	24.68
4106	NASDAQ	RGLD	Mon, Jul 30, 2007	24.60	25.46	24.30	25.09
4105	NASDAQ	RGLD	Fri, Jul 27, 2007	24.97	25.59	24.50	24.61
4104	NASDAQ	RGLD	Thu, Jul 26, 2007	25.53	25.75	24.65	25.11
4103	NASDAQ	RGLD	Wed, Jul 25, 2007	26.25	26.25	25.39	25.87
4102	NASDAQ	RGLD	Tue, Jul 24, 2007	27.13	27.56	26.14	26.34
4101	NASDAQ	RGLD	Mon, Jul 23, 2007	27.46	27.52	26.87	26.91
4100	NASDAQ	RGLD	Fri, Jul 20, 2007	27.66	27.96	27.20	27.46
4099	NASDAQ	RGLD	Thu, Jul 19, 2007	27.49	27.97	27.31	27.72
4098	NASDAQ	RGLD	Wed, Jul 18, 2007	26.36	27.26	26.31	27.25
4097	NASDAQ	RGLD	Tue, Jul 17, 2007	26.39	26.72	26.23	26.40
4096	NASDAQ	RGLD	Mon, Jul 16, 2007	26.58	26.75	26.26	26.41
4095	NASDAQ	RGLD	Fri, Jul 13, 2007	26.50	27.31	26.49	26.61
4094	NASDAQ	RGLD	Thu, Jul 12, 2007	25.50	26.65	25.49	26.64
4093	NASDAQ	RGLD	Wed, Jul 11, 2007	25.65	25.65	25.17	25.30
4092	NASDAQ	RGLD	Tue, Jul 10, 2007	25.90	26.06	25.17	25.64
4091	NASDAQ	RGLD	Mon, Jul 9, 2007	25.99	26.29	25.81	25.82
4090	NASDAQ	RGLD	Fri, Jul 6, 2007	25.35	25.95	25.14	25.75
4089	NASDAQ	RGLD	Thu, Jul 5, 2007	25.22	25.47	24.88	25.21
4088	NASDAQ	RGLD	Tue, Jul 3, 2007	25.08	25.24	24.60	25.14
4087	NASDAQ	RGLD	Mon, Jul 2, 2007	24.01	24.75	23.85	24.68
4086	NASDAQ	RGLD	Fri, Jun 29, 2007	24.08	24.40	23.61	23.77
4085	NASDAQ	RGLD	Thu, Jun 28, 2007	24.11	24.33	23.79	23.93
4084	NASDAQ	RGLD	Wed, Jun 27, 2007	23.41	24.03	23.25	24.03
4083	NASDAQ	RGLD	Tue, Jun 26, 2007	24.24	24.37	23.40	23.61
4082	NASDAQ	RGLD	Mon, Jun 25, 2007	24.50	24.83	24.05	24.16
4081	NASDAQ	RGLD	Fri, Jun 22, 2007	24.60	24.85	24.28	24.62
4080	NASDAQ	RGLD	Thu, Jun 21, 2007	24.24	24.63	23.84	24.55
4079	NASDAQ	RGLD	Wed, Jun 20, 2007	24.97	24.97	24.25	24.27
4078	NASDAQ	RGLD	Tue, Jun 19, 2007	24.95	25.12	24.74	24.95
4077	NASDAQ	RGLD	Mon, Jun 18, 2007	25.19	25.35	24.93	24.98
4076	NASDAQ	RGLD	Fri, Jun 15, 2007	25.01	25.35	24.86	25.17
4075	NASDAQ	RGLD	Thu, Jun 14, 2007	24.68	25.16	24.66	24.68
4074	NASDAQ	RGLD	Wed, Jun 13, 2007	24.45	24.90	24.45	24.66
4073	NASDAQ	RGLD	Tue, Jun 12, 2007	24.97	24.97	24.40	24.43
4072	NASDAQ	RGLD	Mon, Jun 11, 2007	25.20	25.54	24.89	25.06
4071	NASDAQ	RGLD	Fri, Jun 8, 2007	25.20	25.25	24.45	25.16
4070	NASDAQ	RGLD	Thu, Jun 7, 2007	26.10	26.17	25.26	25.42
4069	NASDAQ	RGLD	Wed, Jun 6, 2007	26.63	27.23	25.93	26.26
4068	NASDAQ	RGLD	Tue, Jun 5, 2007	27.32	27.35	26.72	26.91
4067	NASDAQ	RGLD	Mon, Jun 4, 2007	27.70	27.85	27.19	27.40
4066	NASDAQ	RGLD	Fri, Jun 1, 2007	27.07	27.87	27.07	27.86
4065	NASDAQ	RGLD	Thu, May 31, 2007	26.47	27.03	26.44	26.94
4064	NASDAQ	RGLD	Wed, May 30, 2007	26.34	26.44	26.12	26.29
4063	NASDAQ	RGLD	Tue, May 29, 2007	26.81	27.06	26.40	26.58
4062	NASDAQ	RGLD	Fri, May 25, 2007	26.61	26.88	26.33	26.71
4061	NASDAQ	RGLD	Thu, May 24, 2007	27.67	27.84	26.33	26.47
4060	NASDAQ	RGLD	Wed, May 23, 2007	27.87	28.63	27.61	27.75
4059	NASDAQ	RGLD	Tue, May 22, 2007	27.88	27.90	27.06	27.45
4058	NASDAQ	RGLD	Mon, May 21, 2007	26.72	27.97	26.55	27.73
4057	NASDAQ	RGLD	Fri, May 18, 2007	26.61	26.97	26.43	26.86
4056	NASDAQ	RGLD	Thu, May 17, 2007	26.91	26.91	26.35	26.41
4055	NASDAQ	RGLD	Wed, May 16, 2007	26.95	27.17	26.35	26.88
4054	NASDAQ	RGLD	Tue, May 15, 2007	27.17	27.71	27.00	27.07
4053	NASDAQ	RGLD	Mon, May 14, 2007	28.14	28.39	27.18	27.26
4052	NASDAQ	RGLD	Fri, May 11, 2007	28.21	28.31	27.93	28.20
4051	NASDAQ	RGLD	Thu, May 10, 2007	28.68	28.74	27.70	27.80
4050	NASDAQ	RGLD	Wed, May 9, 2007	28.75	29.14	28.67	28.97
4049	NASDAQ	RGLD	Tue, May 8, 2007	29.20	29.29	28.85	29.03
4048	NASDAQ	RGLD	Mon, May 7, 2007	29.55	30.24	29.30	29.44
4047	NASDAQ	RGLD	Fri, May 4, 2007	29.75	30.00	29.28	29.53
4046	NASDAQ	RGLD	Thu, May 3, 2007	29.54	29.95	29.34	29.47
4045	NASDAQ	RGLD	Wed, May 2, 2007	28.74	29.63	28.31	29.42
4044	NASDAQ	RGLD	Tue, May 1, 2007	29.23	29.26	28.51	28.95
4043	NASDAQ	RGLD	Mon, Apr 30, 2007	29.73	30.25	29.25	29.33
4042	NASDAQ	RGLD	Fri, Apr 27, 2007	29.41	29.68	29.35	29.61
4041	NASDAQ	RGLD	Thu, Apr 26, 2007	29.40	29.54	29.21	29.39
4040	NASDAQ	RGLD	Wed, Apr 25, 2007	29.59	29.86	29.55	29.63
4039	NASDAQ	RGLD	Tue, Apr 24, 2007	29.45	29.57	29.20	29.45
4038	NASDAQ	RGLD	Mon, Apr 23, 2007	29.77	30.00	29.37	29.51
4037	NASDAQ	RGLD	Fri, Apr 20, 2007	30.37	30.47	29.98	30.03
4036	NASDAQ	RGLD	Thu, Apr 19, 2007	29.80	29.90	29.28	29.69
4035	NASDAQ	RGLD	Wed, Apr 18, 2007	30.27	30.47	29.84	30.07
4034	NASDAQ	RGLD	Tue, Apr 17, 2007	30.41	30.55	29.95	30.15
4033	NASDAQ	RGLD	Mon, Apr 16, 2007	30.35	30.68	30.08	30.56
4032	NASDAQ	RGLD	Fri, Apr 13, 2007	29.80	30.23	29.65	30.18
4031	NASDAQ	RGLD	Thu, Apr 12, 2007	29.50	29.68	29.25	29.62
4030	NASDAQ	RGLD	Wed, Apr 11, 2007	29.89	30.04	29.24	29.40
4029	NASDAQ	RGLD	Tue, Apr 10, 2007	29.90	30.09	29.71	29.89
4028	NASDAQ	RGLD	Mon, Apr 9, 2007	30.07	30.25	29.44	29.56
4027	NASDAQ	RGLD	Thu, Apr 5, 2007	29.61	30.23	29.52	30.12
4026	NASDAQ	RGLD	Wed, Apr 4, 2007	29.85	30.17	29.36	29.48
4025	NASDAQ	RGLD	Tue, Apr 3, 2007	30.44	30.87	30.15	30.22
4024	NASDAQ	RGLD	Mon, Apr 2, 2007	30.06	30.33	29.81	30.33
4023	NASDAQ	RGLD	Fri, Mar 30, 2007	30.50	30.87	30.02	30.10
4022	NASDAQ	RGLD	Thu, Mar 29, 2007	31.04	31.20	30.11	30.46
4021	NASDAQ	RGLD	Wed, Mar 28, 2007	31.10	31.39	30.06	30.88
4020	NASDAQ	RGLD	Tue, Mar 27, 2007	31.88	31.94	31.37	31.65
4019	NASDAQ	RGLD	Mon, Mar 26, 2007	31.30	32.03	31.30	32.01
4018	NASDAQ	RGLD	Fri, Mar 23, 2007	31.42	31.48	31.00	31.24
4017	NASDAQ	RGLD	Thu, Mar 22, 2007	31.82	31.99	31.36	31.47
4016	NASDAQ	RGLD	Wed, Mar 21, 2007	30.83	31.82	30.83	31.78
4015	NASDAQ	RGLD	Tue, Mar 20, 2007	31.00	31.23	30.53	30.72
4014	NASDAQ	RGLD	Mon, Mar 19, 2007	30.46	31.00	30.43	30.79
4013	NASDAQ	RGLD	Fri, Mar 16, 2007	30.80	31.13	30.16	30.41
4012	NASDAQ	RGLD	Thu, Mar 15, 2007	30.42	30.89	30.08	30.42
4011	NASDAQ	RGLD	Wed, Mar 14, 2007	29.65	30.43	29.31	30.28
4010	NASDAQ	RGLD	Tue, Mar 13, 2007	31.31	31.36	29.73	29.88
4009	NASDAQ	RGLD	Mon, Mar 12, 2007	31.28	31.40	30.82	31.31
4008	NASDAQ	RGLD	Fri, Mar 9, 2007	31.27	31.73	30.89	31.18
4007	NASDAQ	RGLD	Thu, Mar 8, 2007	31.99	32.23	31.20	31.25
4006	NASDAQ	RGLD	Wed, Mar 7, 2007	31.80	32.51	31.32	31.56
4005	NASDAQ	RGLD	Tue, Mar 6, 2007	31.22	31.88	31.18	31.70
4004	NASDAQ	RGLD	Mon, Mar 5, 2007	30.87	32.14	30.60	30.84
4003	NASDAQ	RGLD	Fri, Mar 2, 2007	32.25	32.71	30.79	31.14
4002	NASDAQ	RGLD	Thu, Mar 1, 2007	32.50	33.10	32.23	32.66
4001	NASDAQ	RGLD	Wed, Feb 28, 2007	32.42	33.59	32.05	33.10
4000	NASDAQ	RGLD	Tue, Feb 27, 2007	34.33	34.94	32.02	32.23
3999	NASDAQ	RGLD	Mon, Feb 26, 2007	35.99	35.99	34.96	35.31
3998	NASDAQ	RGLD	Fri, Feb 23, 2007	35.30	36.13	35.22	35.38
3997	NASDAQ	RGLD	Thu, Feb 22, 2007	34.70	35.36	34.35	34.90
3996	NASDAQ	RGLD	Wed, Feb 21, 2007	32.10	35.44	32.10	34.74
3995	NASDAQ	RGLD	Tue, Feb 20, 2007	31.88	32.19	31.44	32.16
3994	NASDAQ	RGLD	Fri, Feb 16, 2007	32.35	32.39	31.93	32.08
3993	NASDAQ	RGLD	Thu, Feb 15, 2007	32.42	32.65	32.08	32.38
3992	NASDAQ	RGLD	Wed, Feb 14, 2007	32.66	32.92	32.24	32.41
3991	NASDAQ	RGLD	Tue, Feb 13, 2007	32.25	32.73	32.01	32.53
3990	NASDAQ	RGLD	Mon, Feb 12, 2007	32.06	32.43	31.62	31.87
3989	NASDAQ	RGLD	Fri, Feb 9, 2007	32.69	33.34	32.04	32.15
3988	NASDAQ	RGLD	Thu, Feb 8, 2007	32.55	32.82	32.13	32.64
3987	NASDAQ	RGLD	Wed, Feb 7, 2007	33.14	33.56	32.27	32.67
3986	NASDAQ	RGLD	Tue, Feb 6, 2007	33.11	33.34	32.71	33.19
3985	NASDAQ	RGLD	Mon, Feb 5, 2007	32.79	33.12	32.57	32.74
3984	NASDAQ	RGLD	Fri, Feb 2, 2007	32.65	32.65	31.57	32.46
3983	NASDAQ	RGLD	Thu, Feb 1, 2007	32.85	33.43	32.45	32.74
3982	NASDAQ	RGLD	Wed, Jan 31, 2007	31.61	32.90	31.37	32.21
3981	NASDAQ	RGLD	Tue, Jan 30, 2007	31.90	31.94	31.39	31.76
3980	NASDAQ	RGLD	Mon, Jan 29, 2007	31.69	32.10	31.06	31.34
3979	NASDAQ	RGLD	Fri, Jan 26, 2007	32.21	32.26	31.50	31.94
3978	NASDAQ	RGLD	Thu, Jan 25, 2007	32.30	33.17	31.77	32.17
3977	NASDAQ	RGLD	Wed, Jan 24, 2007	31.05	32.10	30.94	32.00
3976	NASDAQ	RGLD	Tue, Jan 23, 2007	30.96	31.64	30.68	31.50
3975	NASDAQ	RGLD	Mon, Jan 22, 2007	30.41	30.85	29.94	30.36
3974	NASDAQ	RGLD	Fri, Jan 19, 2007	30.21	30.50	29.66	30.41
3973	NASDAQ	RGLD	Thu, Jan 18, 2007	31.66	31.88	30.08	30.21
3972	NASDAQ	RGLD	Wed, Jan 17, 2007	31.39	32.35	31.32	31.58
3971	NASDAQ	RGLD	Tue, Jan 16, 2007	32.03	32.25	31.29	31.35
3970	NASDAQ	RGLD	Fri, Jan 12, 2007	31.02	32.15	30.87	32.09
3969	NASDAQ	RGLD	Thu, Jan 11, 2007	30.76	31.88	30.74	30.97
3968	NASDAQ	RGLD	Wed, Jan 10, 2007	31.12	31.22	30.46	30.74
3967	NASDAQ	RGLD	Tue, Jan 9, 2007	31.90	31.90	30.43	31.40
3966	NASDAQ	RGLD	Mon, Jan 8, 2007	32.46	32.46	31.56	31.92
3965	NASDAQ	RGLD	Fri, Jan 5, 2007	32.77	32.94	31.17	32.19
3964	NASDAQ	RGLD	Thu, Jan 4, 2007	33.78	33.84	32.97	33.14
3963	NASDAQ	RGLD	Wed, Jan 3, 2007	35.89	36.50	33.65	34.01
3962	NASDAQ	RGLD	Fri, Dec 29, 2006	36.94	36.94	35.93	35.98
3961	NASDAQ	RGLD	Thu, Dec 28, 2006	36.93	37.50	36.50	37.04
3960	NASDAQ	RGLD	Wed, Dec 27, 2006	36.06	36.91	35.80	36.87
3959	NASDAQ	RGLD	Tue, Dec 26, 2006	35.83	36.47	35.28	35.79
3958	NASDAQ	RGLD	Fri, Dec 22, 2006	35.40	35.68	34.98	35.58
3957	NASDAQ	RGLD	Thu, Dec 21, 2006	35.25	35.66	34.98	35.43
3956	NASDAQ	RGLD	Wed, Dec 20, 2006	35.45	35.80	35.00	35.32
3955	NASDAQ	RGLD	Tue, Dec 19, 2006	33.80	35.98	33.67	35.81
3954	NASDAQ	RGLD	Mon, Dec 18, 2006	33.89	34.25	33.46	33.78
3953	NASDAQ	RGLD	Fri, Dec 15, 2006	34.08	34.42	33.47	33.89
3952	NASDAQ	RGLD	Thu, Dec 14, 2006	33.85	34.04	33.45	33.96
3951	NASDAQ	RGLD	Wed, Dec 13, 2006	32.89	33.74	32.77	33.65
3950	NASDAQ	RGLD	Tue, Dec 12, 2006	33.10	33.46	32.27	33.11
3949	NASDAQ	RGLD	Mon, Dec 11, 2006	31.99	33.32	31.99	33.10
3948	NASDAQ	RGLD	Fri, Dec 8, 2006	32.78	33.38	31.90	32.24
3947	NASDAQ	RGLD	Thu, Dec 7, 2006	32.61	33.30	31.69	32.58
3946	NASDAQ	RGLD	Wed, Dec 6, 2006	32.61	33.42	32.25	32.68
3945	NASDAQ	RGLD	Tue, Dec 5, 2006	34.25	34.25	32.75	33.05
3944	NASDAQ	RGLD	Mon, Dec 4, 2006	32.37	34.01	32.15	33.99
3943	NASDAQ	RGLD	Fri, Dec 1, 2006	31.91	32.50	31.83	32.42
3942	NASDAQ	RGLD	Thu, Nov 30, 2006	30.50	31.91	30.36	31.86
3941	NASDAQ	RGLD	Wed, Nov 29, 2006	29.70	29.95	29.30	29.85
3940	NASDAQ	RGLD	Tue, Nov 28, 2006	29.35	29.63	28.92	29.63
3939	NASDAQ	RGLD	Mon, Nov 27, 2006	30.00	30.18	29.23	29.31
3938	NASDAQ	RGLD	Fri, Nov 24, 2006	29.19	29.94	29.11	29.53
3937	NASDAQ	RGLD	Wed, Nov 22, 2006	29.10	29.33	28.30	28.67
3936	NASDAQ	RGLD	Tue, Nov 21, 2006	28.10	29.20	28.10	28.99
3935	NASDAQ	RGLD	Mon, Nov 20, 2006	28.56	28.96	27.77	27.95
3934	NASDAQ	RGLD	Fri, Nov 17, 2006	28.36	28.71	27.85	28.45
3933	NASDAQ	RGLD	Thu, Nov 16, 2006	29.75	29.84	28.33	28.42
3932	NASDAQ	RGLD	Wed, Nov 15, 2006	28.35	29.63	28.31	29.61
3931	NASDAQ	RGLD	Tue, Nov 14, 2006	29.63	29.63	28.30	28.81
3930	NASDAQ	RGLD	Mon, Nov 13, 2006	28.98	29.19	28.52	29.09
3929	NASDAQ	RGLD	Fri, Nov 10, 2006	29.97	29.97	29.01	29.33
3928	NASDAQ	RGLD	Thu, Nov 9, 2006	29.49	30.10	29.07	29.96
3927	NASDAQ	RGLD	Wed, Nov 8, 2006	28.85	29.51	28.68	29.20
3926	NASDAQ	RGLD	Tue, Nov 7, 2006	28.80	29.44	28.59	28.78
3925	NASDAQ	RGLD	Mon, Nov 6, 2006	29.30	29.56	28.57	28.65
3924	NASDAQ	RGLD	Fri, Nov 3, 2006	28.88	29.73	28.69	29.15
3923	NASDAQ	RGLD	Thu, Nov 2, 2006	29.07	29.44	28.60	28.88
3922	NASDAQ	RGLD	Wed, Nov 1, 2006	30.15	30.15	28.51	28.93
3921	NASDAQ	RGLD	Tue, Oct 31, 2006	28.60	29.69	28.50	29.44
3920	NASDAQ	RGLD	Mon, Oct 30, 2006	28.60	29.19	28.60	29.00
3919	NASDAQ	RGLD	Fri, Oct 27, 2006	28.63	29.15	28.54	28.54
3918	NASDAQ	RGLD	Thu, Oct 26, 2006	28.68	28.92	28.21	28.65
3917	NASDAQ	RGLD	Wed, Oct 25, 2006	27.74	28.55	27.52	28.53
3916	NASDAQ	RGLD	Tue, Oct 24, 2006	27.52	28.02	27.16	27.81
3915	NASDAQ	RGLD	Mon, Oct 23, 2006	27.64	27.86	27.16	27.78
3914	NASDAQ	RGLD	Fri, Oct 20, 2006	28.80	28.80	27.83	27.87
3913	NASDAQ	RGLD	Thu, Oct 19, 2006	27.60	28.70	27.60	28.66
3912	NASDAQ	RGLD	Wed, Oct 18, 2006	28.58	28.71	27.48	27.53
3911	NASDAQ	RGLD	Tue, Oct 17, 2006	28.20	28.57	27.60	28.51
3910	NASDAQ	RGLD	Mon, Oct 16, 2006	28.30	28.60	27.80	28.44
3909	NASDAQ	RGLD	Fri, Oct 13, 2006	27.77	28.30	27.70	28.15
3908	NASDAQ	RGLD	Thu, Oct 12, 2006	26.61	27.47	26.52	27.43
3907	NASDAQ	RGLD	Wed, Oct 11, 2006	26.55	26.94	26.37	26.51
3906	NASDAQ	RGLD	Tue, Oct 10, 2006	26.25	26.96	25.86	26.55
3905	NASDAQ	RGLD	Mon, Oct 9, 2006	26.81	27.00	26.19	26.32
3904	NASDAQ	RGLD	Fri, Oct 6, 2006	25.83	26.75	25.83	26.49
3903	NASDAQ	RGLD	Thu, Oct 5, 2006	25.97	26.70	25.95	26.57
3902	NASDAQ	RGLD	Wed, Oct 4, 2006	25.13	25.72	24.12	25.46
3901	NASDAQ	RGLD	Tue, Oct 3, 2006	26.30	26.30	24.76	25.00
3900	NASDAQ	RGLD	Mon, Oct 2, 2006	27.00	27.41	26.65	26.76
3899	NASDAQ	RGLD	Fri, Sep 29, 2006	27.40	27.79	26.97	27.13
3898	NASDAQ	RGLD	Thu, Sep 28, 2006	28.24	28.41	27.40	27.47
3897	NASDAQ	RGLD	Wed, Sep 27, 2006	26.98	28.18	26.98	28.05
3896	NASDAQ	RGLD	Tue, Sep 26, 2006	26.17	27.12	25.99	26.97
3895	NASDAQ	RGLD	Mon, Sep 25, 2006	26.93	26.93	25.87	26.29
3894	NASDAQ	RGLD	Fri, Sep 22, 2006	27.31	27.78	26.63	26.97
3893	NASDAQ	RGLD	Thu, Sep 21, 2006	26.90	27.70	26.78	27.19
3892	NASDAQ	RGLD	Wed, Sep 20, 2006	27.15	27.87	26.72	26.88
3891	NASDAQ	RGLD	Tue, Sep 19, 2006	27.16	27.88	26.48	26.85
3890	NASDAQ	RGLD	Mon, Sep 18, 2006	27.71	27.88	26.94	27.70
3889	NASDAQ	RGLD	Fri, Sep 15, 2006	26.37	27.53	25.67	27.19
3888	NASDAQ	RGLD	Thu, Sep 14, 2006	27.41	27.63	25.76	26.11
3887	NASDAQ	RGLD	Wed, Sep 13, 2006	26.84	27.51	26.79	27.40
3886	NASDAQ	RGLD	Tue, Sep 12, 2006	26.60	27.37	26.50	26.76
3885	NASDAQ	RGLD	Mon, Sep 11, 2006	28.00	28.00	26.46	26.69
3884	NASDAQ	RGLD	Fri, Sep 8, 2006	29.47	29.47	28.84	28.85
3883	NASDAQ	RGLD	Thu, Sep 7, 2006	30.10	30.30	29.46	29.56
3882	NASDAQ	RGLD	Wed, Sep 6, 2006	30.93	31.82	30.52	30.77
3881	NASDAQ	RGLD	Tue, Sep 5, 2006	30.00	31.12	30.00	30.98
3880	NASDAQ	RGLD	Fri, Sep 1, 2006	29.81	29.98	29.05	29.65
3879	NASDAQ	RGLD	Thu, Aug 31, 2006	29.44	29.98	29.31	29.79
3878	NASDAQ	RGLD	Wed, Aug 30, 2006	29.12	29.58	28.90	29.24
3877	NASDAQ	RGLD	Tue, Aug 29, 2006	28.77	29.04	28.15	28.99
3876	NASDAQ	RGLD	Mon, Aug 28, 2006	29.50	29.53	28.67	28.76
3875	NASDAQ	RGLD	Fri, Aug 25, 2006	29.40	29.86	29.20	29.47
3874	NASDAQ	RGLD	Thu, Aug 24, 2006	29.26	30.12	29.13	29.36
3873	NASDAQ	RGLD	Wed, Aug 23, 2006	30.20	30.48	29.19	29.29
3872	NASDAQ	RGLD	Tue, Aug 22, 2006	29.34	30.15	28.82	30.03
3871	NASDAQ	RGLD	Mon, Aug 21, 2006	28.70	29.70	28.70	29.56
3870	NASDAQ	RGLD	Fri, Aug 18, 2006	28.79	28.90	27.78	28.57
3869	NASDAQ	RGLD	Thu, Aug 17, 2006	29.22	29.59	28.06	28.63
3868	NASDAQ	RGLD	Wed, Aug 16, 2006	29.22	29.72	29.21	29.61
3867	NASDAQ	RGLD	Tue, Aug 15, 2006	28.29	29.05	28.26	28.98
3866	NASDAQ	RGLD	Mon, Aug 14, 2006	28.73	29.15	28.28	28.38
3865	NASDAQ	RGLD	Fri, Aug 11, 2006	29.21	29.60	28.50	29.04
3864	NASDAQ	RGLD	Thu, Aug 10, 2006	29.14	29.52	28.83	29.34
3863	NASDAQ	RGLD	Wed, Aug 9, 2006	29.81	30.18	29.16	29.45
3862	NASDAQ	RGLD	Tue, Aug 8, 2006	29.92	30.17	29.10	29.25
3861	NASDAQ	RGLD	Mon, Aug 7, 2006	29.88	30.30	29.38	29.99
3860	NASDAQ	RGLD	Fri, Aug 4, 2006	30.72	30.89	29.31	29.68
3859	NASDAQ	RGLD	Thu, Aug 3, 2006	30.26	30.63	29.61	30.06
3858	NASDAQ	RGLD	Wed, Aug 2, 2006	29.77	30.65	29.77	30.50
3857	NASDAQ	RGLD	Tue, Aug 1, 2006	29.53	29.98	29.04	29.71
3856	NASDAQ	RGLD	Mon, Jul 31, 2006	29.47	29.87	29.00	29.63
3855	NASDAQ	RGLD	Fri, Jul 28, 2006	28.81	29.66	28.63	29.65
3854	NASDAQ	RGLD	Thu, Jul 27, 2006	29.49	30.39	28.12	28.64
3853	NASDAQ	RGLD	Wed, Jul 26, 2006	28.28	28.95	27.62	28.73
3852	NASDAQ	RGLD	Tue, Jul 25, 2006	28.15	28.76	27.69	28.42
3851	NASDAQ	RGLD	Mon, Jul 24, 2006	27.00	28.00	26.41	28.00
3850	NASDAQ	RGLD	Fri, Jul 21, 2006	27.95	28.35	26.72	27.00
3849	NASDAQ	RGLD	Thu, Jul 20, 2006	29.56	29.74	27.65	27.76
3848	NASDAQ	RGLD	Wed, Jul 19, 2006	27.61	29.69	27.61	29.53
3847	NASDAQ	RGLD	Tue, Jul 18, 2006	27.75	27.97	26.88	27.70
3846	NASDAQ	RGLD	Mon, Jul 17, 2006	28.34	28.47	27.54	27.79
3845	NASDAQ	RGLD	Fri, Jul 14, 2006	28.75	29.00	27.91	28.54
3844	NASDAQ	RGLD	Thu, Jul 13, 2006	28.80	28.92	27.45	28.31
3843	NASDAQ	RGLD	Wed, Jul 12, 2006	29.00	29.99	28.80	28.85
3842	NASDAQ	RGLD	Tue, Jul 11, 2006	27.54	28.94	27.39	28.89
3841	NASDAQ	RGLD	Mon, Jul 10, 2006	27.95	28.19	27.39	27.61
3840	NASDAQ	RGLD	Fri, Jul 7, 2006	28.72	29.23	27.93	27.95
3839	NASDAQ	RGLD	Thu, Jul 6, 2006	28.14	29.11	27.98	28.85
3838	NASDAQ	RGLD	Wed, Jul 5, 2006	28.98	29.00	27.65	28.08
3837	NASDAQ	RGLD	Mon, Jul 3, 2006	27.74	29.13	27.74	29.01
3836	NASDAQ	RGLD	Fri, Jun 30, 2006	28.20	28.44	27.50	27.82
3835	NASDAQ	RGLD	Thu, Jun 29, 2006	25.80	27.76	25.80	27.64
3834	NASDAQ	RGLD	Wed, Jun 28, 2006	26.18	26.27	25.42	25.62
3833	NASDAQ	RGLD	Tue, Jun 27, 2006	26.75	27.58	25.93	26.00
3832	NASDAQ	RGLD	Mon, Jun 26, 2006	26.79	27.16	26.20	26.62
3831	NASDAQ	RGLD	Fri, Jun 23, 2006	25.73	26.77	25.35	26.61
3830	NASDAQ	RGLD	Thu, Jun 22, 2006	26.48	26.74	25.75	25.93
3829	NASDAQ	RGLD	Wed, Jun 21, 2006	25.50	26.58	25.36	26.43
3828	NASDAQ	RGLD	Tue, Jun 20, 2006	25.09	26.03	24.86	25.52
3827	NASDAQ	RGLD	Mon, Jun 19, 2006	25.50	25.62	24.67	24.99
3826	NASDAQ	RGLD	Fri, Jun 16, 2006	26.48	26.73	25.22	25.48
3825	NASDAQ	RGLD	Thu, Jun 15, 2006	25.63	26.88	25.50	26.62
3824	NASDAQ	RGLD	Wed, Jun 14, 2006	24.07	25.28	23.65	24.48
3823	NASDAQ	RGLD	Tue, Jun 13, 2006	24.10	24.84	23.00	23.57
3822	NASDAQ	RGLD	Mon, Jun 12, 2006	25.75	26.39	24.54	24.59
3821	NASDAQ	RGLD	Fri, Jun 9, 2006	26.40	26.96	25.50	25.60
3820	NASDAQ	RGLD	Thu, Jun 8, 2006	26.10	26.56	24.48	26.18
3819	NASDAQ	RGLD	Wed, Jun 7, 2006	26.56	27.80	25.80	26.29
3818	NASDAQ	RGLD	Tue, Jun 6, 2006	27.53	27.58	26.43	26.73
3817	NASDAQ	RGLD	Mon, Jun 5, 2006	28.58	29.39	27.33	27.47
3816	NASDAQ	RGLD	Fri, Jun 2, 2006	28.52	29.28	28.32	28.50
3815	NASDAQ	RGLD	Thu, Jun 1, 2006	27.45	28.30	26.78	28.09
3814	NASDAQ	RGLD	Wed, May 31, 2006	27.95	28.62	27.72	28.28
3813	NASDAQ	RGLD	Tue, May 30, 2006	29.29	29.38	27.87	27.87
3812	NASDAQ	RGLD	Fri, May 26, 2006	29.05	29.37	28.50	28.93
3811	NASDAQ	RGLD	Thu, May 25, 2006	28.63	29.34	28.16	28.81
3810	NASDAQ	RGLD	Wed, May 24, 2006	28.57	29.39	27.45	28.10
3809	NASDAQ	RGLD	Tue, May 23, 2006	29.85	30.54	29.16	29.24
3808	NASDAQ	RGLD	Mon, May 22, 2006	28.50	29.32	28.03	29.09
3807	NASDAQ	RGLD	Fri, May 19, 2006	27.97	28.94	27.08	28.68
3806	NASDAQ	RGLD	Thu, May 18, 2006	29.69	30.64	28.31	28.59
3805	NASDAQ	RGLD	Wed, May 17, 2006	31.00	31.87	29.59	29.70
3804	NASDAQ	RGLD	Tue, May 16, 2006	30.52	31.84	29.70	30.45
3803	NASDAQ	RGLD	Mon, May 15, 2006	30.51	32.14	30.44	30.58
3802	NASDAQ	RGLD	Fri, May 12, 2006	33.52	33.88	31.45	31.73
3801	NASDAQ	RGLD	Thu, May 11, 2006	35.46	35.53	33.39	33.46
3800	NASDAQ	RGLD	Wed, May 10, 2006	33.99	35.22	33.65	34.80
3799	NASDAQ	RGLD	Tue, May 9, 2006	31.62	34.15	31.62	34.06
3798	NASDAQ	RGLD	Mon, May 8, 2006	31.59	31.59	30.75	31.38
3797	NASDAQ	RGLD	Fri, May 5, 2006	30.57	32.47	30.46	31.83
3796	NASDAQ	RGLD	Thu, May 4, 2006	31.50	32.07	30.30	30.63
3795	NASDAQ	RGLD	Wed, May 3, 2006	32.24	32.46	30.85	32.11
3794	NASDAQ	RGLD	Tue, May 2, 2006	33.69	33.91	31.48	31.94
3793	NASDAQ	RGLD	Mon, May 1, 2006	34.55	35.45	33.43	33.50
3792	NASDAQ	RGLD	Fri, Apr 28, 2006	33.05	34.65	33.05	34.27
3791	NASDAQ	RGLD	Thu, Apr 27, 2006	32.94	34.38	32.27	32.87
3790	NASDAQ	RGLD	Wed, Apr 26, 2006	33.26	33.99	33.18	33.42
3789	NASDAQ	RGLD	Tue, Apr 25, 2006	34.47	34.84	33.02	33.21
3788	NASDAQ	RGLD	Mon, Apr 24, 2006	34.45	34.45	33.25	33.92
3787	NASDAQ	RGLD	Fri, Apr 21, 2006	34.55	35.20	33.95	34.87
3786	NASDAQ	RGLD	Thu, Apr 20, 2006	36.60	36.68	33.75	33.94
3785	NASDAQ	RGLD	Wed, Apr 19, 2006	36.45	36.84	35.31	36.75
3784	NASDAQ	RGLD	Tue, Apr 18, 2006	35.23	36.54	35.00	36.27
3783	NASDAQ	RGLD	Mon, Apr 17, 2006	36.08	36.20	35.11	35.65
3782	NASDAQ	RGLD	Thu, Apr 13, 2006	34.02	35.28	33.66	35.20
3781	NASDAQ	RGLD	Wed, Apr 12, 2006	33.04	34.49	33.04	34.02
3780	NASDAQ	RGLD	Tue, Apr 11, 2006	34.67	35.12	33.00	33.19
3779	NASDAQ	RGLD	Mon, Apr 10, 2006	35.93	36.18	34.31	34.66
3778	NASDAQ	RGLD	Fri, Apr 7, 2006	36.00	36.14	35.10	35.18
3777	NASDAQ	RGLD	Thu, Apr 6, 2006	37.22	37.22	35.62	36.39
3776	NASDAQ	RGLD	Wed, Apr 5, 2006	35.93	36.53	35.44	36.44
3775	NASDAQ	RGLD	Tue, Apr 4, 2006	34.80	35.87	34.78	35.75
3774	NASDAQ	RGLD	Mon, Apr 3, 2006	36.50	37.50	34.63	35.02
3773	NASDAQ	RGLD	Fri, Mar 31, 2006	36.76	38.40	36.11	36.19
3772	NASDAQ	RGLD	Thu, Mar 30, 2006	37.51	38.89	36.52	37.57
3771	NASDAQ	RGLD	Wed, Mar 29, 2006	33.87	37.16	33.85	36.47
3770	NASDAQ	RGLD	Tue, Mar 28, 2006	34.21	34.69	33.39	33.87
3769	NASDAQ	RGLD	Mon, Mar 27, 2006	32.32	34.43	32.13	34.16
3768	NASDAQ	RGLD	Fri, Mar 24, 2006	30.01	32.13	29.97	31.75
3767	NASDAQ	RGLD	Thu, Mar 23, 2006	27.64	30.31	27.62	29.99
3766	NASDAQ	RGLD	Wed, Mar 22, 2006	27.55	28.35	27.28	27.61
3765	NASDAQ	RGLD	Tue, Mar 21, 2006	27.88	28.53	27.01	27.42
3764	NASDAQ	RGLD	Mon, Mar 20, 2006	29.55	29.85	28.26	28.35
3763	NASDAQ	RGLD	Fri, Mar 17, 2006	29.90	29.98	29.20	29.53
3762	NASDAQ	RGLD	Thu, Mar 16, 2006	30.57	30.59	29.42	29.55
3761	NASDAQ	RGLD	Wed, Mar 15, 2006	29.94	30.58	29.50	30.26
3760	NASDAQ	RGLD	Tue, Mar 14, 2006	28.73	29.80	28.43	29.44
3759	NASDAQ	RGLD	Mon, Mar 13, 2006	29.34	29.48	28.42	28.87
3758	NASDAQ	RGLD	Fri, Mar 10, 2006	28.10	29.23	27.62	28.99
3757	NASDAQ	RGLD	Thu, Mar 9, 2006	29.84	29.85	27.86	28.17
3756	NASDAQ	RGLD	Wed, Mar 8, 2006	28.66	29.73	28.35	29.15
3755	NASDAQ	RGLD	Tue, Mar 7, 2006	30.13	30.21	28.76	29.17
3754	NASDAQ	RGLD	Mon, Mar 6, 2006	31.69	31.93	29.63	29.97
3753	NASDAQ	RGLD	Fri, Mar 3, 2006	31.32	32.29	31.20	31.90
3752	NASDAQ	RGLD	Thu, Mar 2, 2006	31.24	31.80	30.55	31.42
3751	NASDAQ	RGLD	Wed, Mar 1, 2006	31.73	31.90	30.48	30.72
3750	NASDAQ	RGLD	Tue, Feb 28, 2006	32.77	33.13	31.33	31.43
3749	NASDAQ	RGLD	Mon, Feb 27, 2006	33.38	33.93	31.90	32.13
3748	NASDAQ	RGLD	Fri, Feb 24, 2006	31.88	33.99	31.39	33.90
3747	NASDAQ	RGLD	Thu, Feb 23, 2006	33.18	33.18	31.31	31.44
3746	NASDAQ	RGLD	Wed, Feb 22, 2006	33.11	33.59	32.71	33.29
3745	NASDAQ	RGLD	Tue, Feb 21, 2006	33.89	34.21	33.01	33.28
3744	NASDAQ	RGLD	Fri, Feb 17, 2006	33.40	34.00	33.08	33.37
3743	NASDAQ	RGLD	Thu, Feb 16, 2006	32.80	33.57	32.55	33.14
3742	NASDAQ	RGLD	Wed, Feb 15, 2006	34.29	34.51	32.65	32.86
3741	NASDAQ	RGLD	Tue, Feb 14, 2006	33.56	34.64	32.37	34.28
3740	NASDAQ	RGLD	Mon, Feb 13, 2006	32.71	33.92	32.33	33.35
3739	NASDAQ	RGLD	Fri, Feb 10, 2006	33.64	34.20	31.87	32.91
3738	NASDAQ	RGLD	Thu, Feb 9, 2006	34.34	34.99	33.70	33.97
3737	NASDAQ	RGLD	Wed, Feb 8, 2006	34.26	34.51	32.82	33.64
3736	NASDAQ	RGLD	Tue, Feb 7, 2006	36.70	37.00	34.00	34.12
3735	NASDAQ	RGLD	Mon, Feb 6, 2006	36.58	37.47	36.51	37.35
3734	NASDAQ	RGLD	Fri, Feb 3, 2006	37.00	37.29	35.01	36.30
3733	NASDAQ	RGLD	Thu, Feb 2, 2006	38.57	39.10	36.88	36.96
3732	NASDAQ	RGLD	Wed, Feb 1, 2006	38.90	39.28	37.54	38.85
3731	NASDAQ	RGLD	Tue, Jan 31, 2006	39.01	40.00	38.47	39.03
3730	NASDAQ	RGLD	Mon, Jan 30, 2006	38.79	39.33	38.32	38.97
3729	NASDAQ	RGLD	Fri, Jan 27, 2006	38.49	39.40	38.00	38.45
3728	NASDAQ	RGLD	Thu, Jan 26, 2006	37.02	38.41	36.78	38.40
3727	NASDAQ	RGLD	Wed, Jan 25, 2006	37.96	38.34	37.00	37.45
3726	NASDAQ	RGLD	Tue, Jan 24, 2006	37.05	37.66	35.78	36.73
3725	NASDAQ	RGLD	Mon, Jan 23, 2006	38.62	38.74	35.61	37.05
3724	NASDAQ	RGLD	Fri, Jan 20, 2006	40.26	41.66	38.55	39.08
3723	NASDAQ	RGLD	Thu, Jan 19, 2006	37.92	39.60	37.85	39.41
3722	NASDAQ	RGLD	Wed, Jan 18, 2006	38.64	38.97	36.91	37.16
3721	NASDAQ	RGLD	Tue, Jan 17, 2006	39.28	40.19	39.03	39.33
3720	NASDAQ	RGLD	Fri, Jan 13, 2006	37.79	39.75	37.40	39.16
3719	NASDAQ	RGLD	Thu, Jan 12, 2006	38.34	38.43	37.63	37.65
3718	NASDAQ	RGLD	Wed, Jan 11, 2006	38.06	38.93	38.06	38.45
3717	NASDAQ	RGLD	Tue, Jan 10, 2006	37.95	38.50	36.86	38.15
3716	NASDAQ	RGLD	Mon, Jan 9, 2006	37.80	39.60	37.57	38.32
3715	NASDAQ	RGLD	Fri, Jan 6, 2006	37.20	38.27	37.05	37.98
3714	NASDAQ	RGLD	Thu, Jan 5, 2006	36.20	36.67	35.82	36.32
3713	NASDAQ	RGLD	Wed, Jan 4, 2006	36.78	37.07	36.05	36.94
3712	NASDAQ	RGLD	Tue, Jan 3, 2006	35.25	37.13	35.19	36.88
3711	NASDAQ	RGLD	Fri, Dec 30, 2005	35.04	35.38	34.04	34.73
3710	NASDAQ	RGLD	Thu, Dec 29, 2005	35.48	35.48	34.64	35.13
3709	NASDAQ	RGLD	Wed, Dec 28, 2005	34.37	35.69	34.06	35.66
3708	NASDAQ	RGLD	Tue, Dec 27, 2005	34.00	34.74	33.52	33.73
3707	NASDAQ	RGLD	Fri, Dec 23, 2005	32.86	34.36	32.71	33.60
3706	NASDAQ	RGLD	Thu, Dec 22, 2005	31.45	33.42	31.40	33.19
3705	NASDAQ	RGLD	Wed, Dec 21, 2005	29.93	31.38	29.85	31.32
3704	NASDAQ	RGLD	Tue, Dec 20, 2005	30.56	30.86	29.65	29.82
3703	NASDAQ	RGLD	Mon, Dec 19, 2005	31.05	31.23	30.14	30.56
3702	NASDAQ	RGLD	Fri, Dec 16, 2005	31.09	31.25	30.52	30.79
3701	NASDAQ	RGLD	Thu, Dec 15, 2005	29.60	31.43	29.60	30.87
3700	NASDAQ	RGLD	Wed, Dec 14, 2005	29.50	30.37	29.22	29.67
3699	NASDAQ	RGLD	Tue, Dec 13, 2005	29.43	30.44	29.28	30.03
3698	NASDAQ	RGLD	Mon, Dec 12, 2005	30.93	31.35	29.56	30.00
3697	NASDAQ	RGLD	Fri, Dec 9, 2005	30.61	31.49	29.89	30.08
3696	NASDAQ	RGLD	Thu, Dec 8, 2005	29.60	30.48	29.40	30.35
3695	NASDAQ	RGLD	Wed, Dec 7, 2005	29.11	29.72	28.69	29.50
3694	NASDAQ	RGLD	Tue, Dec 6, 2005	27.49	28.88	27.15	28.73
3693	NASDAQ	RGLD	Mon, Dec 5, 2005	27.27	27.95	27.02	27.77
3692	NASDAQ	RGLD	Fri, Dec 2, 2005	27.37	27.79	26.67	27.12
3691	NASDAQ	RGLD	Thu, Dec 1, 2005	26.29	27.46	26.29	27.42
3690	NASDAQ	RGLD	Wed, Nov 30, 2005	26.50	26.74	25.71	26.02
3689	NASDAQ	RGLD	Tue, Nov 29, 2005	26.98	27.10	26.59	26.97
3688	NASDAQ	RGLD	Mon, Nov 28, 2005	27.09	27.39	26.75	26.95
3687	NASDAQ	RGLD	Fri, Nov 25, 2005	26.70	27.20	26.64	27.08
3686	NASDAQ	RGLD	Wed, Nov 23, 2005	26.09	26.74	25.81	26.56
3685	NASDAQ	RGLD	Tue, Nov 22, 2005	26.95	27.18	26.00	26.70
3684	NASDAQ	RGLD	Mon, Nov 21, 2005	26.39	26.82	25.75	26.75
3683	NASDAQ	RGLD	Fri, Nov 18, 2005	26.20	26.20	25.15	25.58
3682	NASDAQ	RGLD	Thu, Nov 17, 2005	25.25	26.22	25.12	25.84
3681	NASDAQ	RGLD	Wed, Nov 16, 2005	23.27	24.87	23.13	24.82
3680	NASDAQ	RGLD	Tue, Nov 15, 2005	23.22	23.46	22.59	22.62
3679	NASDAQ	RGLD	Mon, Nov 14, 2005	23.58	23.66	23.00	23.20
3678	NASDAQ	RGLD	Fri, Nov 11, 2005	23.07	23.68	22.72	23.55
3677	NASDAQ	RGLD	Thu, Nov 10, 2005	23.64	23.76	22.62	22.92
3676	NASDAQ	RGLD	Wed, Nov 9, 2005	22.45	23.65	22.33	23.61
3675	NASDAQ	RGLD	Tue, Nov 8, 2005	22.61	22.65	22.11	22.22
3674	NASDAQ	RGLD	Mon, Nov 7, 2005	22.96	22.96	22.02	22.39
3673	NASDAQ	RGLD	Fri, Nov 4, 2005	23.79	23.89	22.55	22.84
3672	NASDAQ	RGLD	Thu, Nov 3, 2005	23.88	24.22	23.18	23.46
3671	NASDAQ	RGLD	Wed, Nov 2, 2005	22.49	23.77	22.49	23.68
3670	NASDAQ	RGLD	Tue, Nov 1, 2005	22.85	23.06	22.32	22.44
3669	NASDAQ	RGLD	Mon, Oct 31, 2005	23.50	23.50	22.81	23.02
3668	NASDAQ	RGLD	Fri, Oct 28, 2005	22.87	23.52	22.57	23.32
3667	NASDAQ	RGLD	Thu, Oct 27, 2005	23.80	23.91	22.74	22.86
3666	NASDAQ	RGLD	Wed, Oct 26, 2005	23.49	24.29	22.91	23.22
3665	NASDAQ	RGLD	Tue, Oct 25, 2005	22.62	23.74	22.62	23.58
3664	NASDAQ	RGLD	Mon, Oct 24, 2005	22.28	22.96	22.03	22.34
3663	NASDAQ	RGLD	Fri, Oct 21, 2005	21.35	22.51	21.22	22.29
3662	NASDAQ	RGLD	Thu, Oct 20, 2005	22.51	22.69	20.95	21.45
3661	NASDAQ	RGLD	Wed, Oct 19, 2005	22.67	22.82	22.07	22.77
3660	NASDAQ	RGLD	Tue, Oct 18, 2005	23.92	23.96	22.87	22.93
3659	NASDAQ	RGLD	Mon, Oct 17, 2005	23.83	24.38	23.83	23.94
3658	NASDAQ	RGLD	Fri, Oct 14, 2005	22.79	23.61	22.50	23.59
3657	NASDAQ	RGLD	Thu, Oct 13, 2005	23.05	23.05	22.36	22.90
3656	NASDAQ	RGLD	Wed, Oct 12, 2005	24.48	24.96	22.86	22.98
3655	NASDAQ	RGLD	Tue, Oct 11, 2005	25.01	25.39	24.34	24.66
3654	NASDAQ	RGLD	Mon, Oct 10, 2005	25.20	25.59	24.60	24.93
3653	NASDAQ	RGLD	Fri, Oct 7, 2005	24.84	25.42	24.40	25.21
3652	NASDAQ	RGLD	Thu, Oct 6, 2005	25.01	25.60	24.33	24.76
3651	NASDAQ	RGLD	Wed, Oct 5, 2005	25.95	26.09	24.73	24.80
3650	NASDAQ	RGLD	Tue, Oct 4, 2005	26.92	27.17	26.05	26.11
3649	NASDAQ	RGLD	Mon, Oct 3, 2005	26.77	27.30	26.11	26.84
3648	NASDAQ	RGLD	Fri, Sep 30, 2005	27.62	27.80	26.75	26.88
3647	NASDAQ	RGLD	Thu, Sep 29, 2005	27.67	28.05	27.06	27.61
3646	NASDAQ	RGLD	Wed, Sep 28, 2005	27.43	27.86	26.72	27.60
3645	NASDAQ	RGLD	Tue, Sep 27, 2005	27.50	27.65	26.50	27.25
3644	NASDAQ	RGLD	Mon, Sep 26, 2005	26.86	28.20	26.16	27.53
3643	NASDAQ	RGLD	Fri, Sep 23, 2005	25.44	27.25	24.87	26.96
3642	NASDAQ	RGLD	Thu, Sep 22, 2005	26.50	26.65	25.36	25.74
3641	NASDAQ	RGLD	Wed, Sep 21, 2005	27.49	28.78	25.86	26.44
3640	NASDAQ	RGLD	Tue, Sep 20, 2005	28.49	28.54	27.06	27.19
3639	NASDAQ	RGLD	Mon, Sep 19, 2005	29.32	30.20	27.82	28.28
3638	NASDAQ	RGLD	Fri, Sep 16, 2005	27.28	28.83	27.23	28.62
3637	NASDAQ	RGLD	Thu, Sep 15, 2005	26.97	27.27	26.57	26.94
3636	NASDAQ	RGLD	Wed, Sep 14, 2005	26.00	26.82	26.00	26.50
3635	NASDAQ	RGLD	Tue, Sep 13, 2005	25.75	25.83	25.14	25.73
3634	NASDAQ	RGLD	Mon, Sep 12, 2005	25.70	25.90	25.22	25.89
3633	NASDAQ	RGLD	Fri, Sep 9, 2005	25.75	25.97	25.45	25.70
3632	NASDAQ	RGLD	Thu, Sep 8, 2005	24.80	25.27	24.76	25.21
3631	NASDAQ	RGLD	Wed, Sep 7, 2005	24.89	25.29	24.50	24.62
3630	NASDAQ	RGLD	Tue, Sep 6, 2005	24.73	25.05	24.65	24.80
3629	NASDAQ	RGLD	Fri, Sep 2, 2005	24.88	25.05	24.48	24.62
3628	NASDAQ	RGLD	Thu, Sep 1, 2005	24.30	25.07	24.22	24.75
3627	NASDAQ	RGLD	Wed, Aug 31, 2005	22.60	23.88	22.60	23.88
3626	NASDAQ	RGLD	Tue, Aug 30, 2005	22.81	23.13	22.50	22.59
3625	NASDAQ	RGLD	Mon, Aug 29, 2005	23.25	23.50	22.95	23.21
3624	NASDAQ	RGLD	Fri, Aug 26, 2005	22.82	23.16	22.64	22.86
3623	NASDAQ	RGLD	Thu, Aug 25, 2005	22.69	22.85	22.36	22.65
3622	NASDAQ	RGLD	Wed, Aug 24, 2005	22.57	22.79	22.16	22.30
3621	NASDAQ	RGLD	Tue, Aug 23, 2005	22.68	22.80	22.33	22.44
3620	NASDAQ	RGLD	Mon, Aug 22, 2005	22.98	22.98	22.27	22.52
3619	NASDAQ	RGLD	Fri, Aug 19, 2005	22.60	23.19	22.27	22.71
3618	NASDAQ	RGLD	Thu, Aug 18, 2005	21.30	21.87	21.08	21.16
3617	NASDAQ	RGLD	Wed, Aug 17, 2005	22.08	22.08	21.45	21.66
3616	NASDAQ	RGLD	Tue, Aug 16, 2005	22.35	22.70	22.04	22.10
3615	NASDAQ	RGLD	Mon, Aug 15, 2005	21.84	22.31	21.61	22.28
3614	NASDAQ	RGLD	Fri, Aug 12, 2005	22.25	22.34	21.42	22.04
3613	NASDAQ	RGLD	Thu, Aug 11, 2005	21.91	22.41	21.82	22.29
3612	NASDAQ	RGLD	Wed, Aug 10, 2005	21.30	21.60	21.25	21.60
3611	NASDAQ	RGLD	Tue, Aug 9, 2005	20.50	21.32	20.27	21.19
3610	NASDAQ	RGLD	Mon, Aug 8, 2005	21.00	21.06	20.30	20.38
3609	NASDAQ	RGLD	Fri, Aug 5, 2005	21.08	21.24	20.62	20.81
3608	NASDAQ	RGLD	Thu, Aug 4, 2005	21.19	21.46	20.86	21.00
3607	NASDAQ	RGLD	Wed, Aug 3, 2005	20.01	21.47	20.01	21.25
3606	NASDAQ	RGLD	Tue, Aug 2, 2005	19.36	19.95	19.36	19.83
3605	NASDAQ	RGLD	Mon, Aug 1, 2005	19.20	19.73	19.20	19.51
3604	NASDAQ	RGLD	Fri, Jul 29, 2005	19.52	19.84	19.15	19.19
3603	NASDAQ	RGLD	Thu, Jul 28, 2005	19.21	19.64	18.94	19.51
3602	NASDAQ	RGLD	Wed, Jul 27, 2005	19.19	19.40	18.91	19.12
3601	NASDAQ	RGLD	Tue, Jul 26, 2005	19.30	19.30	18.92	19.13
3600	NASDAQ	RGLD	Mon, Jul 25, 2005	19.70	19.71	19.29	19.29
3599	NASDAQ	RGLD	Fri, Jul 22, 2005	19.86	19.86	19.55	19.70
3598	NASDAQ	RGLD	Thu, Jul 21, 2005	19.84	20.00	19.60	19.81
3597	NASDAQ	RGLD	Wed, Jul 20, 2005	19.48	19.82	19.39	19.69
3596	NASDAQ	RGLD	Tue, Jul 19, 2005	18.88	19.40	18.74	19.31
3595	NASDAQ	RGLD	Mon, Jul 18, 2005	18.84	19.10	18.75	18.89
3594	NASDAQ	RGLD	Fri, Jul 15, 2005	19.26	19.40	18.91	19.06
3593	NASDAQ	RGLD	Thu, Jul 14, 2005	19.92	20.06	19.29	19.31
3592	NASDAQ	RGLD	Wed, Jul 13, 2005	20.16	20.19	19.81	20.08
3591	NASDAQ	RGLD	Tue, Jul 12, 2005	20.22	20.38	20.10	20.35
3590	NASDAQ	RGLD	Mon, Jul 11, 2005	20.00	20.43	19.74	20.27
3589	NASDAQ	RGLD	Fri, Jul 8, 2005	20.43	20.43	19.75	20.06
3588	NASDAQ	RGLD	Thu, Jul 7, 2005	19.92	20.40	19.92	20.24
3587	NASDAQ	RGLD	Wed, Jul 6, 2005	19.28	19.95	19.28	19.89
3586	NASDAQ	RGLD	Tue, Jul 5, 2005	19.58	19.63	19.25	19.43
3585	NASDAQ	RGLD	Fri, Jul 1, 2005	20.00	20.20	19.06	19.92
3584	NASDAQ	RGLD	Thu, Jun 30, 2005	20.27	20.50	20.05	20.12
3583	NASDAQ	RGLD	Wed, Jun 29, 2005	19.09	20.42	19.09	20.31
3582	NASDAQ	RGLD	Tue, Jun 28, 2005	19.58	19.61	19.20	19.33
3581	NASDAQ	RGLD	Mon, Jun 27, 2005	20.00	20.15	19.75	19.78
3580	NASDAQ	RGLD	Fri, Jun 24, 2005	19.96	20.45	19.68	20.11
3579	NASDAQ	RGLD	Thu, Jun 23, 2005	19.89	20.44	19.70	20.00
3578	NASDAQ	RGLD	Wed, Jun 22, 2005	20.01	20.01	19.54	19.75
3577	NASDAQ	RGLD	Tue, Jun 21, 2005	19.84	20.03	19.45	19.92
3576	NASDAQ	RGLD	Mon, Jun 20, 2005	20.07	20.21	19.61	19.86
3575	NASDAQ	RGLD	Fri, Jun 17, 2005	20.20	20.36	19.79	19.88
3574	NASDAQ	RGLD	Thu, Jun 16, 2005	19.60	20.22	19.60	19.97
3573	NASDAQ	RGLD	Wed, Jun 15, 2005	19.19	19.56	19.12	19.39
3572	NASDAQ	RGLD	Tue, Jun 14, 2005	19.15	19.15	18.80	19.04
3571	NASDAQ	RGLD	Mon, Jun 13, 2005	18.98	19.14	18.85	19.09
3570	NASDAQ	RGLD	Fri, Jun 10, 2005	18.36	18.95	18.08	18.77
3569	NASDAQ	RGLD	Thu, Jun 9, 2005	18.16	18.48	17.80	18.48
3568	NASDAQ	RGLD	Wed, Jun 8, 2005	18.15	18.71	17.96	18.15
3567	NASDAQ	RGLD	Tue, Jun 7, 2005	18.37	18.72	18.16	18.17
3566	NASDAQ	RGLD	Mon, Jun 6, 2005	18.70	18.98	18.38	18.47
3565	NASDAQ	RGLD	Fri, Jun 3, 2005	18.65	18.98	18.49	18.58
3564	NASDAQ	RGLD	Thu, Jun 2, 2005	18.73	19.00	18.42	18.50
3563	NASDAQ	RGLD	Wed, Jun 1, 2005	17.37	18.74	17.33	18.55
3562	NASDAQ	RGLD	Tue, May 31, 2005	17.10	17.86	16.75	17.55
3561	NASDAQ	RGLD	Fri, May 27, 2005	17.15	17.68	17.15	17.48
3560	NASDAQ	RGLD	Thu, May 26, 2005	17.18	17.48	17.06	17.16
3559	NASDAQ	RGLD	Wed, May 25, 2005	17.16	17.51	17.03	17.18
3558	NASDAQ	RGLD	Tue, May 24, 2005	17.03	17.35	16.94	17.20
3557	NASDAQ	RGLD	Mon, May 23, 2005	16.45	17.00	16.24	16.91
3556	NASDAQ	RGLD	Fri, May 20, 2005	16.54	16.60	15.99	16.45
3555	NASDAQ	RGLD	Thu, May 19, 2005	16.80	16.99	16.54	16.72
3554	NASDAQ	RGLD	Wed, May 18, 2005	16.79	17.21	16.77	16.95
3553	NASDAQ	RGLD	Tue, May 17, 2005	16.50	16.81	16.26	16.66
3552	NASDAQ	RGLD	Mon, May 16, 2005	17.27	17.55	16.23	16.52
3551	NASDAQ	RGLD	Fri, May 13, 2005	17.45	17.66	17.05	17.16
3550	NASDAQ	RGLD	Thu, May 12, 2005	18.28	18.49	17.43	17.67
3549	NASDAQ	RGLD	Wed, May 11, 2005	18.60	19.05	18.37	18.49
3548	NASDAQ	RGLD	Tue, May 10, 2005	19.01	19.21	18.57	18.71
3547	NASDAQ	RGLD	Mon, May 9, 2005	18.88	19.17	18.65	19.00
3546	NASDAQ	RGLD	Fri, May 6, 2005	19.21	19.38	18.66	18.99
3545	NASDAQ	RGLD	Thu, May 5, 2005	19.83	19.83	19.26	19.42
3544	NASDAQ	RGLD	Wed, May 4, 2005	19.00	19.69	18.96	19.55
3543	NASDAQ	RGLD	Tue, May 3, 2005	18.86	18.98	18.32	18.86
3542	NASDAQ	RGLD	Mon, May 2, 2005	18.57	19.13	18.30	18.77
3541	NASDAQ	RGLD	Fri, Apr 29, 2005	18.00	19.19	18.00	18.84
3540	NASDAQ	RGLD	Thu, Apr 28, 2005	18.36	18.44	17.74	18.03
3539	NASDAQ	RGLD	Wed, Apr 27, 2005	19.18	19.37	18.43	18.63
3538	NASDAQ	RGLD	Tue, Apr 26, 2005	19.23	19.89	19.15	19.31
3537	NASDAQ	RGLD	Mon, Apr 25, 2005	19.07	19.20	18.69	19.18
3536	NASDAQ	RGLD	Fri, Apr 22, 2005	19.04	19.48	18.71	18.90
3535	NASDAQ	RGLD	Thu, Apr 21, 2005	19.14	19.29	18.85	19.17
3534	NASDAQ	RGLD	Wed, Apr 20, 2005	19.02	19.56	18.75	18.99
3533	NASDAQ	RGLD	Tue, Apr 19, 2005	17.75	19.04	17.75	19.03
3532	NASDAQ	RGLD	Mon, Apr 18, 2005	17.05	17.84	17.05	17.64
3531	NASDAQ	RGLD	Fri, Apr 15, 2005	17.13	17.59	16.85	17.12
3530	NASDAQ	RGLD	Thu, Apr 14, 2005	17.74	17.74	16.75	17.08
3529	NASDAQ	RGLD	Wed, Apr 13, 2005	18.39	18.40	17.57	17.77
3528	NASDAQ	RGLD	Tue, Apr 12, 2005	18.30	18.37	18.01	18.29
3527	NASDAQ	RGLD	Mon, Apr 11, 2005	18.49	18.59	18.27	18.31
3526	NASDAQ	RGLD	Fri, Apr 8, 2005	18.22	18.37	18.09	18.25
3525	NASDAQ	RGLD	Thu, Apr 7, 2005	18.59	18.59	18.18	18.37
3524	NASDAQ	RGLD	Wed, Apr 6, 2005	17.91	18.47	17.90	18.42
3523	NASDAQ	RGLD	Tue, Apr 5, 2005	17.72	18.30	17.72	18.06
3522	NASDAQ	RGLD	Mon, Apr 4, 2005	18.03	18.18	17.50	17.84
3521	NASDAQ	RGLD	Fri, Apr 1, 2005	18.50	18.50	17.89	18.19
3520	NASDAQ	RGLD	Thu, Mar 31, 2005	18.03	18.70	18.03	18.33
3519	NASDAQ	RGLD	Wed, Mar 30, 2005	17.73	18.12	17.52	18.09
3518	NASDAQ	RGLD	Tue, Mar 29, 2005	18.01	18.41	17.40	17.55
3517	NASDAQ	RGLD	Mon, Mar 28, 2005	18.15	18.39	18.03	18.03
3516	NASDAQ	RGLD	Thu, Mar 24, 2005	18.08	18.46	18.06	18.25
3515	NASDAQ	RGLD	Wed, Mar 23, 2005	18.09	18.50	18.02	18.02
3514	NASDAQ	RGLD	Tue, Mar 22, 2005	18.67	18.96	18.05	18.27
3513	NASDAQ	RGLD	Mon, Mar 21, 2005	18.70	18.70	18.25	18.39
3512	NASDAQ	RGLD	Fri, Mar 18, 2005	19.08	19.09	18.53	18.91
3511	NASDAQ	RGLD	Thu, Mar 17, 2005	19.13	19.40	18.43	19.20
3510	NASDAQ	RGLD	Wed, Mar 16, 2005	19.59	19.69	19.11	19.38
3509	NASDAQ	RGLD	Tue, Mar 15, 2005	19.56	19.95	19.31	19.47
3508	NASDAQ	RGLD	Mon, Mar 14, 2005	19.33	19.45	19.04	19.43
3507	NASDAQ	RGLD	Fri, Mar 11, 2005	19.01	19.47	18.90	19.36
3506	NASDAQ	RGLD	Thu, Mar 10, 2005	18.99	19.25	18.60	18.99
3505	NASDAQ	RGLD	Wed, Mar 9, 2005	18.47	19.15	18.45	18.77
3504	NASDAQ	RGLD	Tue, Mar 8, 2005	18.00	18.64	17.80	18.38
3503	NASDAQ	RGLD	Mon, Mar 7, 2005	17.58	17.89	17.47	17.64
3502	NASDAQ	RGLD	Fri, Mar 4, 2005	17.29	17.72	17.29	17.49
3501	NASDAQ	RGLD	Thu, Mar 3, 2005	17.52	17.57	17.02	17.21
3500	NASDAQ	RGLD	Wed, Mar 2, 2005	17.07	17.57	17.00	17.50
3499	NASDAQ	RGLD	Tue, Mar 1, 2005	17.61	17.63	17.12	17.20
3498	NASDAQ	RGLD	Mon, Feb 28, 2005	17.80	18.21	17.59	17.63
3497	NASDAQ	RGLD	Fri, Feb 25, 2005	18.07	18.10	17.56	17.92
3496	NASDAQ	RGLD	Thu, Feb 24, 2005	18.24	18.24	17.31	18.03
3495	NASDAQ	RGLD	Wed, Feb 23, 2005	18.10	18.23	17.80	18.05
3494	NASDAQ	RGLD	Tue, Feb 22, 2005	18.00	18.21	17.81	17.98
3493	NASDAQ	RGLD	Fri, Feb 18, 2005	17.48	17.55	17.25	17.47
3492	NASDAQ	RGLD	Thu, Feb 17, 2005	17.27	17.50	17.13	17.34
3491	NASDAQ	RGLD	Wed, Feb 16, 2005	16.76	17.32	16.31	17.15
3490	NASDAQ	RGLD	Tue, Feb 15, 2005	16.78	16.87	16.53	16.76
3489	NASDAQ	RGLD	Mon, Feb 14, 2005	17.25	17.35	16.77	16.89
3488	NASDAQ	RGLD	Fri, Feb 11, 2005	16.50	17.19	16.50	16.94
3487	NASDAQ	RGLD	Thu, Feb 10, 2005	15.90	16.50	15.77	16.38
3486	NASDAQ	RGLD	Wed, Feb 9, 2005	15.91	15.93	15.54	15.54
3485	NASDAQ	RGLD	Tue, Feb 8, 2005	15.45	15.93	15.35	15.84
3484	NASDAQ	RGLD	Mon, Feb 7, 2005	16.19	16.19	15.49	15.50
3483	NASDAQ	RGLD	Fri, Feb 4, 2005	15.91	16.35	15.85	16.19
3482	NASDAQ	RGLD	Thu, Feb 3, 2005	15.97	16.20	15.81	16.03
3481	NASDAQ	RGLD	Wed, Feb 2, 2005	15.81	16.26	15.76	16.18
3480	NASDAQ	RGLD	Tue, Feb 1, 2005	15.86	16.20	15.86	16.07
3479	NASDAQ	RGLD	Mon, Jan 31, 2005	15.52	16.26	15.52	16.19
3478	NASDAQ	RGLD	Fri, Jan 28, 2005	16.17	16.23	15.62	15.68
3477	NASDAQ	RGLD	Thu, Jan 27, 2005	15.90	16.21	15.90	15.95
3476	NASDAQ	RGLD	Wed, Jan 26, 2005	16.09	16.20	15.87	16.11
3475	NASDAQ	RGLD	Tue, Jan 25, 2005	16.06	16.22	15.80	15.83
3474	NASDAQ	RGLD	Mon, Jan 24, 2005	16.71	16.73	16.06	16.19
3473	NASDAQ	RGLD	Fri, Jan 21, 2005	15.97	16.41	15.86	16.22
3472	NASDAQ	RGLD	Thu, Jan 20, 2005	15.70	16.22	15.70	15.89
3471	NASDAQ	RGLD	Wed, Jan 19, 2005	16.20	16.30	15.85	15.97
3470	NASDAQ	RGLD	Tue, Jan 18, 2005	15.89	16.11	15.71	15.94
3469	NASDAQ	RGLD	Fri, Jan 14, 2005	16.15	16.27	15.96	15.96
3468	NASDAQ	RGLD	Thu, Jan 13, 2005	16.85	16.85	16.20	16.33
3467	NASDAQ	RGLD	Wed, Jan 12, 2005	16.58	17.00	16.57	16.64
3466	NASDAQ	RGLD	Tue, Jan 11, 2005	16.51	16.70	16.22	16.52
3465	NASDAQ	RGLD	Mon, Jan 10, 2005	16.30	16.79	16.16	16.28
3464	NASDAQ	RGLD	Fri, Jan 7, 2005	16.50	16.68	16.14	16.31
3463	NASDAQ	RGLD	Thu, Jan 6, 2005	16.30	16.59	16.06	16.30
3462	NASDAQ	RGLD	Wed, Jan 5, 2005	16.65	16.90	16.28	16.51
3461	NASDAQ	RGLD	Tue, Jan 4, 2005	17.42	17.50	16.67	16.82
3460	NASDAQ	RGLD	Mon, Jan 3, 2005	17.90	17.99	17.50	17.51
3459	NASDAQ	RGLD	Fri, Dec 31, 2004	18.20	18.59	18.19	18.24
3458	NASDAQ	RGLD	Thu, Dec 30, 2004	17.81	18.72	17.77	18.26
3457	NASDAQ	RGLD	Wed, Dec 29, 2004	17.53	18.10	17.53	18.00
3456	NASDAQ	RGLD	Tue, Dec 28, 2004	18.19	18.19	17.64	17.89
3455	NASDAQ	RGLD	Mon, Dec 27, 2004	17.81	18.25	17.63	18.00
3454	NASDAQ	RGLD	Thu, Dec 23, 2004	17.27	17.80	17.21	17.50
3453	NASDAQ	RGLD	Wed, Dec 22, 2004	17.20	17.32	17.08	17.27
3452	NASDAQ	RGLD	Tue, Dec 21, 2004	17.00	17.29	16.59	17.08
3451	NASDAQ	RGLD	Mon, Dec 20, 2004	16.79	16.98	16.76	16.81
3450	NASDAQ	RGLD	Fri, Dec 17, 2004	16.80	17.14	16.60	16.66
3449	NASDAQ	RGLD	Thu, Dec 16, 2004	17.18	17.29	16.58	16.80
3448	NASDAQ	RGLD	Wed, Dec 15, 2004	17.04	17.54	17.04	17.23
3447	NASDAQ	RGLD	Tue, Dec 14, 2004	17.25	17.25	16.64	17.07
3446	NASDAQ	RGLD	Mon, Dec 13, 2004	17.07	17.38	16.90	17.14
3445	NASDAQ	RGLD	Fri, Dec 10, 2004	17.01	17.44	16.98	17.14
3444	NASDAQ	RGLD	Thu, Dec 9, 2004	16.66	17.24	16.65	17.19
3443	NASDAQ	RGLD	Wed, Dec 8, 2004	16.95	17.20	16.62	17.00
3442	NASDAQ	RGLD	Tue, Dec 7, 2004	18.20	18.20	17.33	17.34
3441	NASDAQ	RGLD	Mon, Dec 6, 2004	17.31	18.07	17.23	17.78
3440	NASDAQ	RGLD	Fri, Dec 3, 2004	17.10	17.95	17.02	17.49
3439	NASDAQ	RGLD	Thu, Dec 2, 2004	17.86	18.10	17.01	17.32
3438	NASDAQ	RGLD	Wed, Dec 1, 2004	17.82	18.21	17.62	17.87
3437	NASDAQ	RGLD	Tue, Nov 30, 2004	18.47	18.47	17.25	17.72
3436	NASDAQ	RGLD	Mon, Nov 29, 2004	18.25	18.66	18.20	18.41
3435	NASDAQ	RGLD	Fri, Nov 26, 2004	18.02	18.50	18.02	18.34
3434	NASDAQ	RGLD	Wed, Nov 24, 2004	17.78	18.29	17.78	17.95
3433	NASDAQ	RGLD	Tue, Nov 23, 2004	18.46	18.49	17.64	17.96
3432	NASDAQ	RGLD	Mon, Nov 22, 2004	18.65	18.75	18.31	18.54
3431	NASDAQ	RGLD	Fri, Nov 19, 2004	18.46	19.03	18.36	18.70
3430	NASDAQ	RGLD	Thu, Nov 18, 2004	18.45	18.71	18.17	18.38
3429	NASDAQ	RGLD	Wed, Nov 17, 2004	18.51	19.00	18.25	18.74
3428	NASDAQ	RGLD	Tue, Nov 16, 2004	18.40	18.70	18.36	18.51
3427	NASDAQ	RGLD	Mon, Nov 15, 2004	18.34	18.53	18.05	18.29
3426	NASDAQ	RGLD	Fri, Nov 12, 2004	17.99	18.30	17.75	18.26
3425	NASDAQ	RGLD	Thu, Nov 11, 2004	17.34	17.93	17.34	17.71
3424	NASDAQ	RGLD	Wed, Nov 10, 2004	17.64	17.72	17.12	17.38
3423	NASDAQ	RGLD	Tue, Nov 9, 2004	17.65	17.83	17.33	17.59
3422	NASDAQ	RGLD	Mon, Nov 8, 2004	16.83	17.44	16.71	17.32
3421	NASDAQ	RGLD	Fri, Nov 5, 2004	15.75	16.73	15.46	16.59
3420	NASDAQ	RGLD	Thu, Nov 4, 2004	16.54	16.59	15.87	15.94
3419	NASDAQ	RGLD	Wed, Nov 3, 2004	16.05	16.15	15.83	15.90
3418	NASDAQ	RGLD	Tue, Nov 2, 2004	15.63	16.16	15.47	15.78
3417	NASDAQ	RGLD	Mon, Nov 1, 2004	15.98	16.45	15.93	16.28
3416	NASDAQ	RGLD	Fri, Oct 29, 2004	16.30	16.34	15.60	16.01
3415	NASDAQ	RGLD	Thu, Oct 28, 2004	15.91	16.40	15.81	15.92
3414	NASDAQ	RGLD	Wed, Oct 27, 2004	16.98	16.98	16.00	16.27
3413	NASDAQ	RGLD	Tue, Oct 26, 2004	16.95	17.02	16.40	16.87
3412	NASDAQ	RGLD	Mon, Oct 25, 2004	16.81	17.16	16.44	16.84
3411	NASDAQ	RGLD	Fri, Oct 22, 2004	16.93	16.93	16.17	16.32
3410	NASDAQ	RGLD	Thu, Oct 21, 2004	15.99	16.60	15.30	16.55
3409	NASDAQ	RGLD	Wed, Oct 20, 2004	15.41	15.98	15.41	15.83
3408	NASDAQ	RGLD	Tue, Oct 19, 2004	15.45	15.50	15.21	15.27
3407	NASDAQ	RGLD	Mon, Oct 18, 2004	15.53	15.64	15.09	15.27
3406	NASDAQ	RGLD	Fri, Oct 15, 2004	15.54	15.76	15.31	15.35
3405	NASDAQ	RGLD	Thu, Oct 14, 2004	15.45	15.53	15.30	15.38
3404	NASDAQ	RGLD	Wed, Oct 13, 2004	15.51	15.51	14.95	15.31
3403	NASDAQ	RGLD	Tue, Oct 12, 2004	15.76	15.76	15.30	15.64
3402	NASDAQ	RGLD	Mon, Oct 11, 2004	16.35	16.45	15.67	16.04
3401	NASDAQ	RGLD	Fri, Oct 8, 2004	16.50	16.73	16.35	16.49
3400	NASDAQ	RGLD	Thu, Oct 7, 2004	16.42	16.65	16.14	16.26
3399	NASDAQ	RGLD	Wed, Oct 6, 2004	16.65	16.76	16.04	16.55
3398	NASDAQ	RGLD	Tue, Oct 5, 2004	16.41	16.87	16.20	16.58
3397	NASDAQ	RGLD	Mon, Oct 4, 2004	16.45	16.50	16.04	16.34
3396	NASDAQ	RGLD	Fri, Oct 1, 2004	16.99	17.08	16.52	16.70
3395	NASDAQ	RGLD	Thu, Sep 30, 2004	16.60	17.11	16.55	17.08
3394	NASDAQ	RGLD	Wed, Sep 29, 2004	16.75	16.91	16.16	16.47
3393	NASDAQ	RGLD	Tue, Sep 28, 2004	16.68	16.88	16.47	16.65
3392	NASDAQ	RGLD	Mon, Sep 27, 2004	16.21	16.94	16.19	16.23
3391	NASDAQ	RGLD	Fri, Sep 24, 2004	16.45	16.55	16.11	16.36
3390	NASDAQ	RGLD	Thu, Sep 23, 2004	16.24	16.67	16.21	16.32
3389	NASDAQ	RGLD	Wed, Sep 22, 2004	16.27	16.53	16.00	16.26
3388	NASDAQ	RGLD	Tue, Sep 21, 2004	15.78	16.34	15.78	16.24
3387	NASDAQ	RGLD	Mon, Sep 20, 2004	15.90	15.95	15.61	15.63
3386	NASDAQ	RGLD	Fri, Sep 17, 2004	15.92	16.23	15.67	15.75
3385	NASDAQ	RGLD	Thu, Sep 16, 2004	15.95	15.98	15.65	15.82
3384	NASDAQ	RGLD	Wed, Sep 15, 2004	16.01	16.08	15.65	15.71
3383	NASDAQ	RGLD	Tue, Sep 14, 2004	15.59	16.01	15.57	15.85
3382	NASDAQ	RGLD	Mon, Sep 13, 2004	15.12	15.59	15.00	15.46
3381	NASDAQ	RGLD	Fri, Sep 10, 2004	15.17	15.58	15.17	15.23
3380	NASDAQ	RGLD	Thu, Sep 9, 2004	15.14	15.35	14.85	15.19
3379	NASDAQ	RGLD	Wed, Sep 8, 2004	14.80	15.27	14.60	15.00
3378	NASDAQ	RGLD	Tue, Sep 7, 2004	14.96	15.09	14.65	14.95
3377	NASDAQ	RGLD	Fri, Sep 3, 2004	15.44	15.67	15.01	15.26
3376	NASDAQ	RGLD	Thu, Sep 2, 2004	15.33	15.69	15.23	15.56
3375	NASDAQ	RGLD	Wed, Sep 1, 2004	15.40	15.90	14.96	15.58
3374	NASDAQ	RGLD	Tue, Aug 31, 2004	14.84	15.42	14.82	15.40
3373	NASDAQ	RGLD	Mon, Aug 30, 2004	15.05	15.45	14.85	14.86
3372	NASDAQ	RGLD	Fri, Aug 27, 2004	15.01	15.18	14.85	15.00
3371	NASDAQ	RGLD	Thu, Aug 26, 2004	14.95	15.25	14.95	14.98
3370	NASDAQ	RGLD	Wed, Aug 25, 2004	14.60	15.38	14.58	14.97
3369	NASDAQ	RGLD	Tue, Aug 24, 2004	14.56	14.71	14.36	14.67
3368	NASDAQ	RGLD	Mon, Aug 23, 2004	14.83	14.98	14.60	14.65
3367	NASDAQ	RGLD	Fri, Aug 20, 2004	15.18	15.26	14.80	14.99
3366	NASDAQ	RGLD	Thu, Aug 19, 2004	15.25	15.33	14.96	15.03
3365	NASDAQ	RGLD	Wed, Aug 18, 2004	14.50	14.99	14.40	14.95
3364	NASDAQ	RGLD	Tue, Aug 17, 2004	14.19	14.65	14.08	14.50
3363	NASDAQ	RGLD	Mon, Aug 16, 2004	13.54	14.18	13.51	14.17
3362	NASDAQ	RGLD	Fri, Aug 13, 2004	13.29	13.49	13.16	13.45
3361	NASDAQ	RGLD	Thu, Aug 12, 2004	12.85	13.24	12.85	13.04
3360	NASDAQ	RGLD	Wed, Aug 11, 2004	12.94	13.19	12.30	13.08
3359	NASDAQ	RGLD	Tue, Aug 10, 2004	13.19	13.42	13.05	13.33
3358	NASDAQ	RGLD	Mon, Aug 9, 2004	13.43	13.56	13.25	13.28
3357	NASDAQ	RGLD	Fri, Aug 6, 2004	13.36	13.70	13.36	13.49
3356	NASDAQ	RGLD	Thu, Aug 5, 2004	13.22	13.47	13.16	13.25
3355	NASDAQ	RGLD	Wed, Aug 4, 2004	13.67	13.75	13.25	13.28
3354	NASDAQ	RGLD	Tue, Aug 3, 2004	13.89	14.09	13.74	13.75
3353	NASDAQ	RGLD	Mon, Aug 2, 2004	14.07	14.29	13.74	13.91
3352	NASDAQ	RGLD	Fri, Jul 30, 2004	14.16	14.25	13.99	14.05
3351	NASDAQ	RGLD	Thu, Jul 29, 2004	14.17	14.17	13.73	14.01
3350	NASDAQ	RGLD	Wed, Jul 28, 2004	13.41	14.03	13.21	13.94
3349	NASDAQ	RGLD	Tue, Jul 27, 2004	13.30	13.58	12.95	13.50
3348	NASDAQ	RGLD	Mon, Jul 26, 2004	13.61	13.83	13.18	13.30
3347	NASDAQ	RGLD	Fri, Jul 23, 2004	13.74	13.85	13.53	13.61
3346	NASDAQ	RGLD	Thu, Jul 22, 2004	14.23	14.47	13.63	13.89
3345	NASDAQ	RGLD	Wed, Jul 21, 2004	14.35	14.46	13.93	14.12
3344	NASDAQ	RGLD	Tue, Jul 20, 2004	14.38	14.43	13.89	14.39
3343	NASDAQ	RGLD	Mon, Jul 19, 2004	15.00	15.10	14.31	14.49
3342	NASDAQ	RGLD	Fri, Jul 16, 2004	15.18	15.73	15.15	15.15
3341	NASDAQ	RGLD	Thu, Jul 15, 2004	15.20	15.45	15.06	15.16
3340	NASDAQ	RGLD	Wed, Jul 14, 2004	15.02	15.50	14.96	15.24
3339	NASDAQ	RGLD	Tue, Jul 13, 2004	15.09	15.10	14.83	14.94
3338	NASDAQ	RGLD	Mon, Jul 12, 2004	15.12	15.29	14.80	15.25
3337	NASDAQ	RGLD	Fri, Jul 9, 2004	15.33	15.33	14.90	15.20
3336	NASDAQ	RGLD	Thu, Jul 8, 2004	15.35	15.35	14.75	15.21
3335	NASDAQ	RGLD	Wed, Jul 7, 2004	14.84	15.31	14.59	14.82
3334	NASDAQ	RGLD	Tue, Jul 6, 2004	15.35	15.39	14.15	14.75
3333	NASDAQ	RGLD	Fri, Jul 2, 2004	14.54	15.00	14.30	14.88
3332	NASDAQ	RGLD	Thu, Jul 1, 2004	14.69	14.69	13.95	14.20
3331	NASDAQ	RGLD	Wed, Jun 30, 2004	13.54	14.33	13.54	14.17
3330	NASDAQ	RGLD	Tue, Jun 29, 2004	13.83	13.89	13.53	13.71
3329	NASDAQ	RGLD	Mon, Jun 28, 2004	14.20	14.25	13.71	13.72
3328	NASDAQ	RGLD	Fri, Jun 25, 2004	14.00	14.22	13.72	14.01
3327	NASDAQ	RGLD	Thu, Jun 24, 2004	13.42	14.45	13.41	14.04
3326	NASDAQ	RGLD	Wed, Jun 23, 2004	13.61	13.61	13.07	13.14
3325	NASDAQ	RGLD	Tue, Jun 22, 2004	13.30	13.54	13.13	13.43
3324	NASDAQ	RGLD	Mon, Jun 21, 2004	13.93	13.95	13.19	13.30
3323	NASDAQ	RGLD	Fri, Jun 18, 2004	12.85	13.63	12.74	13.56
3322	NASDAQ	RGLD	Thu, Jun 17, 2004	12.81	12.96	12.47	12.82
3321	NASDAQ	RGLD	Wed, Jun 16, 2004	12.42	12.86	12.32	12.60
3320	NASDAQ	RGLD	Tue, Jun 15, 2004	12.00	13.00	12.00	12.70
3319	NASDAQ	RGLD	Mon, Jun 14, 2004	12.08	12.33	11.88	11.98
3318	NASDAQ	RGLD	Thu, Jun 10, 2004	12.40	12.54	12.05	12.22
3317	NASDAQ	RGLD	Wed, Jun 9, 2004	12.88	12.91	12.31	12.34
3316	NASDAQ	RGLD	Tue, Jun 8, 2004	13.19	13.20	12.91	13.04
3315	NASDAQ	RGLD	Mon, Jun 7, 2004	13.12	13.47	13.12	13.20
3314	NASDAQ	RGLD	Fri, Jun 4, 2004	12.85	13.45	12.61	13.12
3313	NASDAQ	RGLD	Thu, Jun 3, 2004	13.26	13.47	12.90	12.92
3312	NASDAQ	RGLD	Wed, Jun 2, 2004	13.51	13.74	13.10	13.32
3311	NASDAQ	RGLD	Tue, Jun 1, 2004	14.01	14.17	13.58	13.59
3310	NASDAQ	RGLD	Fri, May 28, 2004	13.88	13.95	13.58	13.95
3309	NASDAQ	RGLD	Thu, May 27, 2004	13.68	13.94	13.60	13.67
3308	NASDAQ	RGLD	Wed, May 26, 2004	13.51	13.85	13.15	13.35
3307	NASDAQ	RGLD	Tue, May 25, 2004	13.02	13.48	13.00	13.28
3306	NASDAQ	RGLD	Mon, May 24, 2004	12.94	13.19	12.65	13.01
3305	NASDAQ	RGLD	Fri, May 21, 2004	12.75	12.91	12.61	12.75
3304	NASDAQ	RGLD	Thu, May 20, 2004	12.47	12.83	12.40	12.55
3303	NASDAQ	RGLD	Wed, May 19, 2004	12.65	13.05	12.40	12.62
3302	NASDAQ	RGLD	Tue, May 18, 2004	11.96	12.48	11.92	12.45
3301	NASDAQ	RGLD	Mon, May 17, 2004	12.31	12.55	11.96	12.07
3300	NASDAQ	RGLD	Fri, May 14, 2004	11.71	12.18	11.71	11.98
3299	NASDAQ	RGLD	Thu, May 13, 2004	11.92	11.92	11.40	11.68
3298	NASDAQ	RGLD	Wed, May 12, 2004	12.36	12.42	11.60	11.85
3297	NASDAQ	RGLD	Tue, May 11, 2004	11.60	11.85	11.26	11.82
3296	NASDAQ	RGLD	Mon, May 10, 2004	11.23	11.95	11.07	11.63
3295	NASDAQ	RGLD	Fri, May 7, 2004	11.38	11.65	11.19	11.34
3294	NASDAQ	RGLD	Thu, May 6, 2004	12.20	12.72	11.61	11.74
3293	NASDAQ	RGLD	Wed, May 5, 2004	12.80	12.89	12.22	12.25
3292	NASDAQ	RGLD	Tue, May 4, 2004	12.80	12.96	12.34	12.96
3291	NASDAQ	RGLD	Mon, May 3, 2004	12.27	12.73	12.12	12.37
3290	NASDAQ	RGLD	Fri, Apr 30, 2004	12.39	12.79	12.10	12.29
3289	NASDAQ	RGLD	Thu, Apr 29, 2004	12.60	13.00	12.18	12.55
3288	NASDAQ	RGLD	Wed, Apr 28, 2004	13.43	13.49	12.28	12.66
3287	NASDAQ	RGLD	Tue, Apr 27, 2004	13.85	14.20	13.51	13.64
3286	NASDAQ	RGLD	Mon, Apr 26, 2004	13.71	14.33	13.69	13.90
3285	NASDAQ	RGLD	Fri, Apr 23, 2004	13.80	14.16	13.72	13.88
3284	NASDAQ	RGLD	Thu, Apr 22, 2004	13.73	14.34	13.70	13.90
3283	NASDAQ	RGLD	Wed, Apr 21, 2004	13.88	14.48	13.50	13.85
3282	NASDAQ	RGLD	Tue, Apr 20, 2004	14.99	15.03	14.08	14.11
3281	NASDAQ	RGLD	Mon, Apr 19, 2004	15.12	15.64	15.00	15.26
3280	NASDAQ	RGLD	Fri, Apr 16, 2004	15.19	15.57	15.01	15.15
3279	NASDAQ	RGLD	Thu, Apr 15, 2004	15.47	15.72	14.85	15.04
3278	NASDAQ	RGLD	Wed, Apr 14, 2004	15.90	16.19	14.71	15.26
3277	NASDAQ	RGLD	Tue, Apr 13, 2004	16.92	17.14	15.56	16.22
3276	NASDAQ	RGLD	Mon, Apr 12, 2004	17.30	17.35	16.78	17.08
3275	NASDAQ	RGLD	Thu, Apr 8, 2004	17.10	17.45	17.05	17.06
3274	NASDAQ	RGLD	Wed, Apr 7, 2004	17.54	17.56	17.25	17.27
3273	NASDAQ	RGLD	Tue, Apr 6, 2004	17.74	17.80	17.24	17.25
3272	NASDAQ	RGLD	Mon, Apr 5, 2004	17.94	18.15	17.00	17.41
3271	NASDAQ	RGLD	Fri, Apr 2, 2004	17.79	18.05	17.47	17.90
3270	NASDAQ	RGLD	Thu, Apr 1, 2004	17.88	18.30	17.62	17.94
3269	NASDAQ	RGLD	Wed, Mar 31, 2004	17.80	18.01	17.60	17.71
3268	NASDAQ	RGLD	Tue, Mar 30, 2004	17.36	17.94	17.36	17.57
3267	NASDAQ	RGLD	Mon, Mar 29, 2004	17.55	17.56	17.20	17.42
3266	NASDAQ	RGLD	Fri, Mar 26, 2004	17.51	17.75	17.34	17.40
3265	NASDAQ	RGLD	Thu, Mar 25, 2004	17.19	17.50	17.06	17.32
3264	NASDAQ	RGLD	Wed, Mar 24, 2004	17.75	17.80	17.19	17.39
3263	NASDAQ	RGLD	Tue, Mar 23, 2004	17.30	17.97	17.30	17.83
3262	NASDAQ	RGLD	Mon, Mar 22, 2004	17.90	18.08	17.36	17.46
3261	NASDAQ	RGLD	Fri, Mar 19, 2004	18.00	18.07	17.31	17.59
3260	NASDAQ	RGLD	Thu, Mar 18, 2004	17.47	18.18	17.31	17.77
3259	NASDAQ	RGLD	Wed, Mar 17, 2004	16.94	17.36	16.68	17.27
3258	NASDAQ	RGLD	Tue, Mar 16, 2004	17.02	17.30	16.70	17.04
3257	NASDAQ	RGLD	Mon, Mar 15, 2004	16.98	17.38	16.79	16.96
3256	NASDAQ	RGLD	Fri, Mar 12, 2004	16.95	17.30	16.55	17.23
3255	NASDAQ	RGLD	Thu, Mar 11, 2004	16.77	17.24	16.61	17.11
3254	NASDAQ	RGLD	Wed, Mar 10, 2004	17.60	17.61	16.80	16.96
3253	NASDAQ	RGLD	Tue, Mar 9, 2004	17.72	17.97	17.48	17.55
3252	NASDAQ	RGLD	Mon, Mar 8, 2004	17.52	17.85	17.45	17.54
3251	NASDAQ	RGLD	Fri, Mar 5, 2004	17.49	17.70	17.32	17.38
3250	NASDAQ	RGLD	Thu, Mar 4, 2004	16.54	17.35	16.54	17.05
3249	NASDAQ	RGLD	Wed, Mar 3, 2004	16.27	16.90	16.15	16.57
3248	NASDAQ	RGLD	Tue, Mar 2, 2004	16.93	17.19	16.58	16.65
3247	NASDAQ	RGLD	Mon, Mar 1, 2004	17.20	17.56	17.04	17.16
3246	NASDAQ	RGLD	Fri, Feb 27, 2004	17.20	17.74	16.98	17.03
3245	NASDAQ	RGLD	Thu, Feb 26, 2004	16.56	17.23	16.50	17.15
3244	NASDAQ	RGLD	Wed, Feb 25, 2004	16.96	17.18	16.57	16.88
3243	NASDAQ	RGLD	Tue, Feb 24, 2004	17.12	17.45	16.76	17.11
3242	NASDAQ	RGLD	Mon, Feb 23, 2004	17.51	17.58	16.74	16.78
3241	NASDAQ	RGLD	Fri, Feb 20, 2004	17.54	17.61	17.29	17.45
3240	NASDAQ	RGLD	Thu, Feb 19, 2004	17.80	17.80	17.40	17.61
3239	NASDAQ	RGLD	Wed, Feb 18, 2004	18.15	18.27	17.42	17.60
3238	NASDAQ	RGLD	Tue, Feb 17, 2004	17.92	18.26	17.92	18.14
3237	NASDAQ	RGLD	Fri, Feb 13, 2004	18.30	18.30	17.48	17.81
3236	NASDAQ	RGLD	Thu, Feb 12, 2004	18.40	18.49	17.86	17.92
3235	NASDAQ	RGLD	Wed, Feb 11, 2004	18.23	18.49	18.00	18.32
3234	NASDAQ	RGLD	Tue, Feb 10, 2004	18.26	18.36	17.84	18.15
3233	NASDAQ	RGLD	Mon, Feb 9, 2004	17.71	17.98	17.61	17.90
3232	NASDAQ	RGLD	Fri, Feb 6, 2004	16.87	17.48	16.70	17.37
3231	NASDAQ	RGLD	Thu, Feb 5, 2004	16.45	16.63	16.00	16.53
3230	NASDAQ	RGLD	Wed, Feb 4, 2004	16.89	16.89	16.17	16.21
3229	NASDAQ	RGLD	Tue, Feb 3, 2004	16.64	16.94	16.41	16.69
3228	NASDAQ	RGLD	Mon, Feb 2, 2004	17.00	17.00	16.02	16.48
3227	NASDAQ	RGLD	Fri, Jan 30, 2004	16.81	17.26	16.65	17.15
3226	NASDAQ	RGLD	Thu, Jan 29, 2004	16.75	16.97	16.28	16.71
3225	NASDAQ	RGLD	Wed, Jan 28, 2004	17.98	18.29	16.94	17.00
3224	NASDAQ	RGLD	Tue, Jan 27, 2004	17.51	18.09	17.29	17.92
3223	NASDAQ	RGLD	Mon, Jan 26, 2004	18.16	18.16	17.13	17.58
3222	NASDAQ	RGLD	Fri, Jan 23, 2004	18.30	18.37	17.63	17.80
3221	NASDAQ	RGLD	Thu, Jan 22, 2004	18.25	18.73	17.80	17.83
3220	NASDAQ	RGLD	Wed, Jan 21, 2004	18.20	18.69	17.95	18.19
3219	NASDAQ	RGLD	Tue, Jan 20, 2004	17.97	18.80	17.94	18.43
3218	NASDAQ	RGLD	Fri, Jan 16, 2004	18.12	18.43	17.75	17.99
3217	NASDAQ	RGLD	Thu, Jan 15, 2004	18.04	18.45	17.63	18.06
3216	NASDAQ	RGLD	Wed, Jan 14, 2004	18.75	18.93	17.88	18.32
3215	NASDAQ	RGLD	Tue, Jan 13, 2004	19.55	19.70	18.90	19.07
3214	NASDAQ	RGLD	Mon, Jan 12, 2004	19.66	19.81	19.41	19.63
3213	NASDAQ	RGLD	Fri, Jan 9, 2004	19.75	20.23	19.72	19.74
3212	NASDAQ	RGLD	Thu, Jan 8, 2004	20.20	20.41	19.72	19.76
3211	NASDAQ	RGLD	Wed, Jan 7, 2004	20.74	20.81	20.21	20.25
3210	NASDAQ	RGLD	Tue, Jan 6, 2004	21.24	21.71	20.70	20.70
3209	NASDAQ	RGLD	Mon, Jan 5, 2004	21.39	21.73	20.97	21.32
3208	NASDAQ	RGLD	Fri, Jan 2, 2004	20.96	21.21	20.85	21.00
3207	NASDAQ	RGLD	Wed, Dec 31, 2003	21.34	21.43	20.75	20.93
3206	NASDAQ	RGLD	Tue, Dec 30, 2003	21.45	21.90	21.19	21.24
3205	NASDAQ	RGLD	Mon, Dec 29, 2003	21.19	21.50	21.04	21.41
3204	NASDAQ	RGLD	Fri, Dec 26, 2003	20.18	20.70	19.90	20.56
3203	NASDAQ	RGLD	Wed, Dec 24, 2003	19.97	20.53	19.97	20.36
3202	NASDAQ	RGLD	Tue, Dec 23, 2003	19.90	20.39	19.90	20.21
3201	NASDAQ	RGLD	Mon, Dec 22, 2003	20.16	20.63	19.93	20.05
3200	NASDAQ	RGLD	Fri, Dec 19, 2003	20.50	21.10	20.04	20.05
3199	NASDAQ	RGLD	Thu, Dec 18, 2003	20.10	20.79	20.04	20.67
3198	NASDAQ	RGLD	Wed, Dec 17, 2003	20.49	20.61	19.90	20.50
3197	NASDAQ	RGLD	Tue, Dec 16, 2003	21.25	21.40	20.09	20.30
3196	NASDAQ	RGLD	Mon, Dec 15, 2003	20.29	21.50	20.27	20.91
3195	NASDAQ	RGLD	Fri, Dec 12, 2003	20.90	21.59	20.51	20.64
3194	NASDAQ	RGLD	Thu, Dec 11, 2003	20.38	21.00	19.40	20.81
3193	NASDAQ	RGLD	Wed, Dec 10, 2003	21.20	21.84	20.02	20.11
3192	NASDAQ	RGLD	Tue, Dec 9, 2003	22.00	22.21	21.27	21.55
3191	NASDAQ	RGLD	Mon, Dec 8, 2003	22.16	22.50	21.53	21.89
3190	NASDAQ	RGLD	Fri, Dec 5, 2003	22.00	22.50	21.80	22.22
3189	NASDAQ	RGLD	Thu, Dec 4, 2003	22.67	22.85	21.78	22.15
3188	NASDAQ	RGLD	Wed, Dec 3, 2003	22.94	23.39	22.32	22.80
3187	NASDAQ	RGLD	Tue, Dec 2, 2003	23.20	23.45	22.70	23.19
3186	NASDAQ	RGLD	Mon, Dec 1, 2003	21.85	23.25	21.40	23.17
3185	NASDAQ	RGLD	Fri, Nov 28, 2003	21.15	21.70	21.15	21.37
3184	NASDAQ	RGLD	Wed, Nov 26, 2003	20.50	21.42	20.50	21.04
3183	NASDAQ	RGLD	Tue, Nov 25, 2003	20.39	21.13	20.39	20.77
3182	NASDAQ	RGLD	Mon, Nov 24, 2003	20.46	21.31	20.15	20.75
3181	NASDAQ	RGLD	Fri, Nov 21, 2003	20.85	21.20	20.76	21.02
3180	NASDAQ	RGLD	Thu, Nov 20, 2003	21.46	21.70	20.70	20.90
3179	NASDAQ	RGLD	Wed, Nov 19, 2003	20.47	21.34	20.25	21.26
3178	NASDAQ	RGLD	Tue, Nov 18, 2003	19.56	20.85	19.50	20.74
3177	NASDAQ	RGLD	Mon, Nov 17, 2003	19.78	20.07	19.15	19.45
3176	NASDAQ	RGLD	Fri, Nov 14, 2003	19.59	20.15	19.39	19.78
3175	NASDAQ	RGLD	Thu, Nov 13, 2003	19.88	20.40	19.47	19.62
3174	NASDAQ	RGLD	Wed, Nov 12, 2003	18.93	19.98	18.85	19.97
3173	NASDAQ	RGLD	Tue, Nov 11, 2003	19.39	19.50	18.69	18.75
3172	NASDAQ	RGLD	Mon, Nov 10, 2003	19.17	19.84	19.00	19.07
3171	NASDAQ	RGLD	Fri, Nov 7, 2003	18.26	19.57	18.20	19.13
3170	NASDAQ	RGLD	Thu, Nov 6, 2003	19.15	19.48	18.25	18.67
3169	NASDAQ	RGLD	Wed, Nov 5, 2003	19.71	19.95	19.04	19.22
3168	NASDAQ	RGLD	Tue, Nov 4, 2003	20.23	20.31	19.80	19.87
3167	NASDAQ	RGLD	Mon, Nov 3, 2003	20.47	20.90	19.61	19.89
3166	NASDAQ	RGLD	Fri, Oct 31, 2003	20.58	20.99	20.20	20.66
3165	NASDAQ	RGLD	Thu, Oct 30, 2003	20.85	21.53	20.08	20.25
3164	NASDAQ	RGLD	Wed, Oct 29, 2003	20.89	21.22	20.65	21.00
3163	NASDAQ	RGLD	Tue, Oct 28, 2003	20.60	20.69	20.25	20.59
3162	NASDAQ	RGLD	Mon, Oct 27, 2003	20.13	20.84	20.06	20.67
3161	NASDAQ	RGLD	Fri, Oct 24, 2003	20.66	21.00	20.29	20.51
3160	NASDAQ	RGLD	Thu, Oct 23, 2003	20.85	20.85	20.07	20.55
3159	NASDAQ	RGLD	Wed, Oct 22, 2003	20.63	21.30	20.52	20.56
3158	NASDAQ	RGLD	Tue, Oct 21, 2003	19.50	20.40	19.35	20.39
3157	NASDAQ	RGLD	Mon, Oct 20, 2003	19.88	20.14	19.11	19.20
3156	NASDAQ	RGLD	Fri, Oct 17, 2003	19.88	20.29	19.53	19.62
3155	NASDAQ	RGLD	Thu, Oct 16, 2003	19.52	20.15	19.25	20.12
3154	NASDAQ	RGLD	Wed, Oct 15, 2003	19.65	19.85	19.32	19.34
3153	NASDAQ	RGLD	Tue, Oct 14, 2003	18.80	19.95	18.55	19.87
3152	NASDAQ	RGLD	Mon, Oct 13, 2003	18.37	18.88	18.16	18.84
3151	NASDAQ	RGLD	Fri, Oct 10, 2003	18.38	18.96	18.32	18.32
3150	NASDAQ	RGLD	Thu, Oct 9, 2003	18.29	18.60	17.95	18.57
3149	NASDAQ	RGLD	Wed, Oct 8, 2003	18.52	18.96	18.47	18.51
3148	NASDAQ	RGLD	Tue, Oct 7, 2003	18.55	18.88	18.33	18.60
3147	NASDAQ	RGLD	Mon, Oct 6, 2003	18.14	18.44	17.80	18.30
3146	NASDAQ	RGLD	Fri, Oct 3, 2003	18.65	18.97	17.55	18.23
3145	NASDAQ	RGLD	Thu, Oct 2, 2003	18.70	19.08	18.53	18.80
3144	NASDAQ	RGLD	Wed, Oct 1, 2003	18.05	18.98	17.80	18.90
3143	NASDAQ	RGLD	Tue, Sep 30, 2003	18.28	19.05	18.08	18.27
3142	NASDAQ	RGLD	Mon, Sep 29, 2003	18.29	19.25	18.15	18.21
3141	NASDAQ	RGLD	Fri, Sep 26, 2003	19.08	19.68	18.67	18.80
3140	NASDAQ	RGLD	Thu, Sep 25, 2003	21.15	21.37	19.41	19.78
3139	NASDAQ	RGLD	Wed, Sep 24, 2003	21.28	21.58	20.61	20.92
3138	NASDAQ	RGLD	Tue, Sep 23, 2003	21.10	21.53	20.81	21.28
3137	NASDAQ	RGLD	Mon, Sep 22, 2003	21.50	21.57	20.85	20.99
3136	NASDAQ	RGLD	Fri, Sep 19, 2003	20.15	21.54	20.11	20.82
3135	NASDAQ	RGLD	Thu, Sep 18, 2003	21.02	21.15	20.19	20.46
3134	NASDAQ	RGLD	Wed, Sep 17, 2003	21.15	21.38	20.10	20.70
3133	NASDAQ	RGLD	Tue, Sep 16, 2003	21.27	21.55	21.03	21.29
3132	NASDAQ	RGLD	Mon, Sep 15, 2003	21.40	21.83	21.00	21.25
3131	NASDAQ	RGLD	Fri, Sep 12, 2003	21.80	22.50	21.50	21.71
3130	NASDAQ	RGLD	Thu, Sep 11, 2003	21.57	22.19	20.82	21.95
3129	NASDAQ	RGLD	Wed, Sep 10, 2003	21.20	21.83	20.76	21.20
3128	NASDAQ	RGLD	Tue, Sep 9, 2003	23.44	23.92	21.63	21.85
3127	NASDAQ	RGLD	Mon, Sep 8, 2003	22.73	23.70	22.47	23.42
3126	NASDAQ	RGLD	Fri, Sep 5, 2003	25.14	25.34	24.56	24.56
3125	NASDAQ	RGLD	Thu, Sep 4, 2003	23.94	24.76	23.85	24.64
3124	NASDAQ	RGLD	Wed, Sep 3, 2003	24.36	24.89	23.80	24.34
3123	NASDAQ	RGLD	Tue, Sep 2, 2003	24.85	24.99	23.98	24.53
3122	NASDAQ	RGLD	Fri, Aug 29, 2003	25.11	25.20	24.36	24.47
3121	NASDAQ	RGLD	Thu, Aug 28, 2003	24.40	24.76	24.00	24.49
3120	NASDAQ	RGLD	Wed, Aug 27, 2003	23.90	24.28	23.80	24.20
3119	NASDAQ	RGLD	Tue, Aug 26, 2003	22.65	23.48	22.60	23.25
3118	NASDAQ	RGLD	Mon, Aug 25, 2003	23.33	23.46	22.75	23.05
3117	NASDAQ	RGLD	Fri, Aug 22, 2003	23.24	23.83	22.99	23.13
3116	NASDAQ	RGLD	Thu, Aug 21, 2003	23.76	24.14	23.06	23.42
3115	NASDAQ	RGLD	Wed, Aug 20, 2003	24.46	24.48	23.65	24.44
3114	NASDAQ	RGLD	Tue, Aug 19, 2003	22.55	23.73	22.55	23.73
3113	NASDAQ	RGLD	Mon, Aug 18, 2003	22.49	23.39	22.40	22.71
3112	NASDAQ	RGLD	Fri, Aug 15, 2003	23.67	23.96	23.41	23.48
3111	NASDAQ	RGLD	Thu, Aug 14, 2003	24.50	24.50	23.26	23.64
3110	NASDAQ	RGLD	Wed, Aug 13, 2003	23.05	24.15	22.73	23.97
3109	NASDAQ	RGLD	Tue, Aug 12, 2003	23.95	24.50	23.39	23.49
3108	NASDAQ	RGLD	Mon, Aug 11, 2003	23.74	24.44	22.94	24.35
3107	NASDAQ	RGLD	Fri, Aug 8, 2003	22.80	23.50	22.55	23.36
3106	NASDAQ	RGLD	Thu, Aug 7, 2003	22.95	22.95	22.36	22.75
3105	NASDAQ	RGLD	Wed, Aug 6, 2003	22.60	23.14	22.43	22.82
3104	NASDAQ	RGLD	Tue, Aug 5, 2003	22.69	22.69	21.70	22.40
3103	NASDAQ	RGLD	Mon, Aug 4, 2003	21.71	22.73	21.61	22.40
3102	NASDAQ	RGLD	Fri, Aug 1, 2003	22.18	22.66	21.37	21.63
3101	NASDAQ	RGLD	Thu, Jul 31, 2003	22.40	22.48	21.90	22.31
3100	NASDAQ	RGLD	Wed, Jul 30, 2003	22.97	22.97	22.07	22.44
3099	NASDAQ	RGLD	Tue, Jul 29, 2003	23.33	23.58	23.08	23.27
3098	NASDAQ	RGLD	Mon, Jul 28, 2003	24.17	24.69	23.31	23.56
3097	NASDAQ	RGLD	Fri, Jul 25, 2003	23.96	24.12	23.25	23.94
3096	NASDAQ	RGLD	Thu, Jul 24, 2003	22.47	23.59	21.85	23.20
3095	NASDAQ	RGLD	Wed, Jul 23, 2003	21.17	22.29	21.04	22.20
3094	NASDAQ	RGLD	Tue, Jul 22, 2003	20.65	20.90	20.40	20.60
3093	NASDAQ	RGLD	Mon, Jul 21, 2003	19.94	20.85	19.76	20.39
3092	NASDAQ	RGLD	Fri, Jul 18, 2003	19.78	19.98	19.26	19.98
3091	NASDAQ	RGLD	Thu, Jul 17, 2003	19.34	19.87	18.84	19.50
3090	NASDAQ	RGLD	Wed, Jul 16, 2003	20.12	20.40	19.26	19.35
3089	NASDAQ	RGLD	Tue, Jul 15, 2003	21.77	22.20	20.45	20.45
3088	NASDAQ	RGLD	Mon, Jul 14, 2003	21.74	22.24	21.63	21.70
3087	NASDAQ	RGLD	Fri, Jul 11, 2003	21.70	21.75	21.12	21.61
3086	NASDAQ	RGLD	Thu, Jul 10, 2003	21.05	21.87	21.05	21.38
3085	NASDAQ	RGLD	Wed, Jul 9, 2003	21.46	21.50	21.00	21.20
3084	NASDAQ	RGLD	Tue, Jul 8, 2003	21.26	21.98	21.10	21.17
3083	NASDAQ	RGLD	Mon, Jul 7, 2003	21.80	21.81	20.98	21.73
3082	NASDAQ	RGLD	Thu, Jul 3, 2003	22.28	22.59	21.82	21.97
3081	NASDAQ	RGLD	Wed, Jul 2, 2003	22.60	22.90	22.05	22.12
3080	NASDAQ	RGLD	Tue, Jul 1, 2003	21.90	22.58	21.72	22.35
3079	NASDAQ	RGLD	Mon, Jun 30, 2003	20.65	21.55	20.60	21.42
3078	NASDAQ	RGLD	Fri, Jun 27, 2003	20.80	21.00	20.64	20.70
3077	NASDAQ	RGLD	Thu, Jun 26, 2003	20.86	20.89	20.32	20.60
3076	NASDAQ	RGLD	Wed, Jun 25, 2003	20.77	21.33	20.43	21.04
3075	NASDAQ	RGLD	Tue, Jun 24, 2003	21.19	21.19	20.20	20.56
3074	NASDAQ	RGLD	Mon, Jun 23, 2003	22.22	22.22	20.37	21.31
3073	NASDAQ	RGLD	Fri, Jun 20, 2003	23.02	23.06	21.85	22.17
3072	NASDAQ	RGLD	Thu, Jun 19, 2003	21.87	22.80	21.79	22.27
3071	NASDAQ	RGLD	Wed, Jun 18, 2003	21.54	22.16	21.24	21.91
3070	NASDAQ	RGLD	Tue, Jun 17, 2003	20.75	21.59	20.67	21.45
3069	NASDAQ	RGLD	Mon, Jun 16, 2003	20.85	21.15	20.15	21.15
3068	NASDAQ	RGLD	Fri, Jun 13, 2003	20.30	20.84	19.83	20.55
3067	NASDAQ	RGLD	Thu, Jun 12, 2003	19.86	20.26	19.63	20.06
3066	NASDAQ	RGLD	Wed, Jun 11, 2003	19.75	20.24	19.73	20.11
3065	NASDAQ	RGLD	Tue, Jun 10, 2003	19.80	19.80	19.25	19.62
3064	NASDAQ	RGLD	Mon, Jun 9, 2003	20.37	20.67	20.11	20.24
3063	NASDAQ	RGLD	Fri, Jun 6, 2003	19.68	20.57	19.50	19.97
3062	NASDAQ	RGLD	Thu, Jun 5, 2003	18.63	20.66	18.56	20.37
3061	NASDAQ	RGLD	Wed, Jun 4, 2003	18.71	18.90	18.10	18.28
3060	NASDAQ	RGLD	Tue, Jun 3, 2003	19.27	19.58	18.59	18.83
3059	NASDAQ	RGLD	Mon, Jun 2, 2003	19.85	19.90	19.30	19.66
3058	NASDAQ	RGLD	Fri, May 30, 2003	19.75	20.28	19.30	20.28
3057	NASDAQ	RGLD	Thu, May 29, 2003	19.66	20.30	19.29	20.08
3056	NASDAQ	RGLD	Wed, May 28, 2003	20.41	20.77	19.73	20.22
3055	NASDAQ	RGLD	Tue, May 27, 2003	21.38	21.85	20.80	21.52
3054	NASDAQ	RGLD	Fri, May 23, 2003	21.20	21.64	20.80	20.92
3053	NASDAQ	RGLD	Thu, May 22, 2003	21.18	21.20	20.55	20.83
3052	NASDAQ	RGLD	Wed, May 21, 2003	20.09	21.19	19.76	21.12
3051	NASDAQ	RGLD	Tue, May 20, 2003	20.34	20.47	19.70	20.04
3050	NASDAQ	RGLD	Mon, May 19, 2003	18.83	20.24	18.75	19.79
3049	NASDAQ	RGLD	Fri, May 16, 2003	18.57	18.99	18.45	18.50
3048	NASDAQ	RGLD	Thu, May 15, 2003	18.99	19.20	18.17	18.18
3047	NASDAQ	RGLD	Wed, May 14, 2003	17.86	19.14	17.85	18.85
3046	NASDAQ	RGLD	Tue, May 13, 2003	18.15	18.41	17.76	17.85
3045	NASDAQ	RGLD	Mon, May 12, 2003	18.10	18.58	17.74	18.27
3044	NASDAQ	RGLD	Fri, May 9, 2003	17.16	17.53	16.95	17.47
3043	NASDAQ	RGLD	Thu, May 8, 2003	16.92	17.68	16.90	17.40
3042	NASDAQ	RGLD	Wed, May 7, 2003	17.40	17.75	16.66	16.77
3041	NASDAQ	RGLD	Tue, May 6, 2003	17.30	17.45	16.67	17.21
3040	NASDAQ	RGLD	Mon, May 5, 2003	16.45	17.20	16.40	17.01
3039	NASDAQ	RGLD	Fri, May 2, 2003	16.80	16.85	16.15	16.75
3038	NASDAQ	RGLD	Thu, May 1, 2003	16.15	16.75	16.02	16.45
3037	NASDAQ	RGLD	Wed, Apr 30, 2003	16.10	16.41	15.95	15.95
3036	NASDAQ	RGLD	Tue, Apr 29, 2003	15.43	15.60	15.10	15.60
3035	NASDAQ	RGLD	Mon, Apr 28, 2003	15.58	15.75	15.21	15.61
3034	NASDAQ	RGLD	Fri, Apr 25, 2003	16.19	16.75	15.55	15.55
3033	NASDAQ	RGLD	Thu, Apr 24, 2003	17.45	17.93	16.60	16.68
3032	NASDAQ	RGLD	Wed, Apr 23, 2003	17.30	17.65	17.20	17.39
3031	NASDAQ	RGLD	Tue, Apr 22, 2003	17.45	17.86	17.20	17.46
3030	NASDAQ	RGLD	Mon, Apr 21, 2003	17.90	17.95	17.26	17.46
3029	NASDAQ	RGLD	Thu, Apr 17, 2003	17.60	17.94	17.11	17.39
3028	NASDAQ	RGLD	Wed, Apr 16, 2003	16.01	17.21	16.01	17.16
3027	NASDAQ	RGLD	Tue, Apr 15, 2003	15.42	16.25	15.42	16.20
3026	NASDAQ	RGLD	Mon, Apr 14, 2003	15.55	15.88	15.25	15.39
3025	NASDAQ	RGLD	Fri, Apr 11, 2003	15.41	16.18	15.40	15.61
3024	NASDAQ	RGLD	Thu, Apr 10, 2003	15.60	15.94	15.40	15.73
3023	NASDAQ	RGLD	Wed, Apr 9, 2003	14.69	15.53	14.41	15.30
3022	NASDAQ	RGLD	Tue, Apr 8, 2003	14.17	14.53	14.02	14.40
3021	NASDAQ	RGLD	Mon, Apr 7, 2003	13.40	14.36	13.20	14.00
3020	NASDAQ	RGLD	Fri, Apr 4, 2003	13.40	13.88	13.40	13.68
3019	NASDAQ	RGLD	Thu, Apr 3, 2003	13.17	13.90	13.17	13.66
3018	NASDAQ	RGLD	Wed, Apr 2, 2003	13.03	13.76	13.03	13.72
3017	NASDAQ	RGLD	Tue, Apr 1, 2003	14.55	14.68	13.83	13.90
3016	NASDAQ	RGLD	Mon, Mar 31, 2003	14.96	15.00	14.26	14.70
3015	NASDAQ	RGLD	Fri, Mar 28, 2003	13.29	14.19	13.26	14.13
3014	NASDAQ	RGLD	Thu, Mar 27, 2003	13.60	13.70	13.05	13.15
3013	NASDAQ	RGLD	Wed, Mar 26, 2003	13.62	13.86	13.40	13.49
3012	NASDAQ	RGLD	Tue, Mar 25, 2003	14.09	14.10	13.31	13.57
3011	NASDAQ	RGLD	Mon, Mar 24, 2003	13.95	14.12	13.51	13.75
3010	NASDAQ	RGLD	Fri, Mar 21, 2003	13.90	14.39	13.05	13.08
3009	NASDAQ	RGLD	Thu, Mar 20, 2003	14.20	14.69	13.50	13.91
3008	NASDAQ	RGLD	Wed, Mar 19, 2003	15.00	15.00	14.00	14.24
3007	NASDAQ	RGLD	Tue, Mar 18, 2003	14.55	15.11	14.51	14.76
3006	NASDAQ	RGLD	Mon, Mar 17, 2003	15.26	15.45	14.25	14.67
3005	NASDAQ	RGLD	Fri, Mar 14, 2003	13.47	14.15	13.39	14.05
3004	NASDAQ	RGLD	Thu, Mar 13, 2003	13.05	13.90	12.88	13.39
3003	NASDAQ	RGLD	Wed, Mar 12, 2003	12.90	14.24	12.67	13.73
3002	NASDAQ	RGLD	Tue, Mar 11, 2003	13.72	14.17	13.40	13.55
3001	NASDAQ	RGLD	Mon, Mar 10, 2003	15.53	15.84	14.14	14.35
3000	NASDAQ	RGLD	Fri, Mar 7, 2003	16.20	16.45	14.90	15.40
2999	NASDAQ	RGLD	Thu, Mar 6, 2003	16.21	16.89	15.35	15.63
2998	NASDAQ	RGLD	Wed, Mar 5, 2003	14.46	15.75	14.28	15.70
2997	NASDAQ	RGLD	Tue, Mar 4, 2003	13.32	14.42	12.87	13.96
2996	NASDAQ	RGLD	Mon, Mar 3, 2003	15.21	16.01	12.70	13.10
2995	NASDAQ	RGLD	Fri, Feb 28, 2003	19.58	19.75	18.68	19.45
2994	NASDAQ	RGLD	Thu, Feb 27, 2003	20.19	20.28	19.36	19.50
2993	NASDAQ	RGLD	Wed, Feb 26, 2003	19.75	20.47	19.25	20.01
2992	NASDAQ	RGLD	Tue, Feb 25, 2003	20.42	21.00	19.18	19.73
2991	NASDAQ	RGLD	Mon, Feb 24, 2003	21.50	21.98	20.05	20.10
2990	NASDAQ	RGLD	Fri, Feb 21, 2003	24.14	24.30	21.52	21.55
2989	NASDAQ	RGLD	Thu, Feb 20, 2003	25.30	25.38	24.06	24.13
2988	NASDAQ	RGLD	Wed, Feb 19, 2003	24.80	25.25	24.75	24.91
2987	NASDAQ	RGLD	Tue, Feb 18, 2003	25.23	25.40	24.55	24.76
2986	NASDAQ	RGLD	Fri, Feb 14, 2003	26.20	26.24	25.30	25.75
2985	NASDAQ	RGLD	Thu, Feb 13, 2003	25.75	26.47	25.25	26.08
2984	NASDAQ	RGLD	Wed, Feb 12, 2003	25.64	26.20	25.00	25.25
2983	NASDAQ	RGLD	Tue, Feb 11, 2003	24.00	26.14	23.81	26.00
2982	NASDAQ	RGLD	Mon, Feb 10, 2003	26.60	26.61	24.55	24.69
2981	NASDAQ	RGLD	Fri, Feb 7, 2003	25.59	27.17	25.57	26.27
2980	NASDAQ	RGLD	Thu, Feb 6, 2003	26.72	27.46	25.40	26.25
2979	NASDAQ	RGLD	Wed, Feb 5, 2003	28.10	28.66	26.72	26.74
2978	NASDAQ	RGLD	Tue, Feb 4, 2003	28.38	28.80	28.10	28.42
2977	NASDAQ	RGLD	Mon, Feb 3, 2003	27.52	27.75	27.14	27.60
2976	NASDAQ	RGLD	Fri, Jan 31, 2003	27.08	27.35	26.75	27.29
2975	NASDAQ	RGLD	Thu, Jan 30, 2003	26.30	27.06	26.07	27.04
2974	NASDAQ	RGLD	Wed, Jan 29, 2003	26.75	27.15	26.16	26.45
2973	NASDAQ	RGLD	Tue, Jan 28, 2003	26.05	26.49	26.00	26.43
2972	NASDAQ	RGLD	Mon, Jan 27, 2003	27.30	27.47	26.35	26.57
2971	NASDAQ	RGLD	Fri, Jan 24, 2003	26.25	27.10	26.09	26.67
2970	NASDAQ	RGLD	Thu, Jan 23, 2003	26.50	26.98	25.81	26.00
2969	NASDAQ	RGLD	Wed, Jan 22, 2003	25.80	25.95	25.40	25.93
2968	NASDAQ	RGLD	Tue, Jan 21, 2003	24.73	25.60	24.21	25.27
2967	NASDAQ	RGLD	Fri, Jan 17, 2003	25.90	26.05	24.77	24.99
2966	NASDAQ	RGLD	Thu, Jan 16, 2003	25.11	25.85	24.66	25.67
2965	NASDAQ	RGLD	Wed, Jan 15, 2003	23.50	25.06	23.25	25.00
2964	NASDAQ	RGLD	Tue, Jan 14, 2003	25.19	25.50	24.20	24.31
2963	NASDAQ	RGLD	Mon, Jan 13, 2003	25.31	25.65	25.01	25.23
2962	NASDAQ	RGLD	Fri, Jan 10, 2003	25.70	25.95	25.00	25.54
2961	NASDAQ	RGLD	Thu, Jan 9, 2003	25.56	25.65	24.61	25.35
2960	NASDAQ	RGLD	Wed, Jan 8, 2003	25.25	25.94	25.00	25.56
2959	NASDAQ	RGLD	Tue, Jan 7, 2003	26.27	27.50	25.25	25.39
2958	NASDAQ	RGLD	Mon, Jan 6, 2003	27.06	27.16	25.80	26.30
2957	NASDAQ	RGLD	Fri, Jan 3, 2003	24.54	26.23	24.40	26.07
2956	NASDAQ	RGLD	Thu, Jan 2, 2003	24.50	24.99	24.03	24.78
2955	NASDAQ	RGLD	Tue, Dec 31, 2002	24.35	25.50	24.27	24.92
2954	NASDAQ	RGLD	Mon, Dec 30, 2002	26.09	26.09	24.52	24.70
2953	NASDAQ	RGLD	Fri, Dec 27, 2002	25.48	26.41	25.03	26.08
2952	NASDAQ	RGLD	Thu, Dec 26, 2002	24.29	25.48	24.25	25.40
2951	NASDAQ	RGLD	Tue, Dec 24, 2002	24.05	24.50	23.78	24.20
2950	NASDAQ	RGLD	Mon, Dec 23, 2002	22.50	23.95	22.41	23.95
2949	NASDAQ	RGLD	Fri, Dec 20, 2002	21.25	22.25	21.01	22.25
2948	NASDAQ	RGLD	Thu, Dec 19, 2002	22.35	22.73	21.60	21.66
2947	NASDAQ	RGLD	Wed, Dec 18, 2002	20.91	22.52	20.74	22.14
2946	NASDAQ	RGLD	Tue, Dec 17, 2002	23.11	23.25	21.60	21.81
2945	NASDAQ	RGLD	Mon, Dec 16, 2002	22.30	23.07	21.25	22.57
2944	NASDAQ	RGLD	Fri, Dec 13, 2002	23.04	23.33	21.77	22.28
2943	NASDAQ	RGLD	Thu, Dec 12, 2002	21.31	22.95	20.90	22.60
2942	NASDAQ	RGLD	Wed, Dec 11, 2002	20.60	21.29	20.52	21.24
2941	NASDAQ	RGLD	Tue, Dec 10, 2002	21.05	21.14	20.11	20.54
2940	NASDAQ	RGLD	Mon, Dec 9, 2002	21.05	21.30	20.60	21.12
2939	NASDAQ	RGLD	Fri, Dec 6, 2002	20.02	20.36	19.85	20.36
2938	NASDAQ	RGLD	Thu, Dec 5, 2002	19.00	19.61	18.91	19.49
2937	NASDAQ	RGLD	Wed, Dec 4, 2002	19.18	19.47	18.38	19.00
2936	NASDAQ	RGLD	Tue, Dec 3, 2002	17.12	18.50	17.05	18.33
2935	NASDAQ	RGLD	Mon, Dec 2, 2002	16.90	17.30	16.60	16.96
2934	NASDAQ	RGLD	Fri, Nov 29, 2002	17.00	17.24	16.88	17.03
2933	NASDAQ	RGLD	Wed, Nov 27, 2002	17.34	17.47	16.51	16.96
2932	NASDAQ	RGLD	Tue, Nov 26, 2002	16.99	17.37	16.85	17.10
2931	NASDAQ	RGLD	Mon, Nov 25, 2002	17.11	17.68	16.71	17.19
2930	NASDAQ	RGLD	Fri, Nov 22, 2002	17.35	17.95	16.77	17.57
2929	NASDAQ	RGLD	Thu, Nov 21, 2002	18.07	18.07	16.80	17.33
2928	NASDAQ	RGLD	Wed, Nov 20, 2002	18.92	19.00	17.80	18.09
2927	NASDAQ	RGLD	Tue, Nov 19, 2002	20.10	20.35	18.92	18.98
2926	NASDAQ	RGLD	Mon, Nov 18, 2002	20.24	20.24	19.55	20.01
2925	NASDAQ	RGLD	Fri, Nov 15, 2002	19.49	20.21	19.43	19.96
2924	NASDAQ	RGLD	Thu, Nov 14, 2002	19.25	19.61	18.98	19.55
2923	NASDAQ	RGLD	Wed, Nov 13, 2002	19.84	19.90	18.90	19.36
2922	NASDAQ	RGLD	Tue, Nov 12, 2002	20.28	20.29	18.66	19.77
2921	NASDAQ	RGLD	Mon, Nov 11, 2002	19.97	20.18	19.50	19.85
2920	NASDAQ	RGLD	Fri, Nov 8, 2002	19.98	20.43	19.72	19.86
2919	NASDAQ	RGLD	Thu, Nov 7, 2002	19.39	19.99	19.25	19.84
2918	NASDAQ	RGLD	Wed, Nov 6, 2002	18.65	19.40	18.50	19.31
2917	NASDAQ	RGLD	Tue, Nov 5, 2002	18.98	18.98	18.65	18.86
2916	NASDAQ	RGLD	Mon, Nov 4, 2002	17.92	18.72	17.63	18.71
2915	NASDAQ	RGLD	Fri, Nov 1, 2002	18.25	18.28	17.46	17.98
2914	NASDAQ	RGLD	Thu, Oct 31, 2002	17.90	18.23	17.60	17.70
2913	NASDAQ	RGLD	Wed, Oct 30, 2002	18.45	18.47	17.52	17.90
2912	NASDAQ	RGLD	Tue, Oct 29, 2002	18.05	18.49	18.00	18.07
2911	NASDAQ	RGLD	Mon, Oct 28, 2002	16.64	17.75	16.44	17.68
2910	NASDAQ	RGLD	Fri, Oct 25, 2002	16.47	16.61	15.84	16.35
2909	NASDAQ	RGLD	Thu, Oct 24, 2002	16.13	16.34	15.65	16.08
2908	NASDAQ	RGLD	Wed, Oct 23, 2002	16.75	16.78	16.00	16.18
2907	NASDAQ	RGLD	Tue, Oct 22, 2002	15.40	16.43	15.39	16.20
2906	NASDAQ	RGLD	Mon, Oct 21, 2002	16.75	16.75	15.27	15.88
2905	NASDAQ	RGLD	Fri, Oct 18, 2002	16.96	17.20	16.52	16.61
2904	NASDAQ	RGLD	Thu, Oct 17, 2002	16.39	16.99	16.37	16.80
2903	NASDAQ	RGLD	Wed, Oct 16, 2002	16.76	17.89	16.66	17.50
2902	NASDAQ	RGLD	Tue, Oct 15, 2002	17.01	17.10	16.23	16.70
2901	NASDAQ	RGLD	Mon, Oct 14, 2002	17.51	17.70	17.16	17.37
2900	NASDAQ	RGLD	Fri, Oct 11, 2002	16.75	17.15	16.25	17.05
2899	NASDAQ	RGLD	Thu, Oct 10, 2002	16.21	16.65	16.05	16.54
2898	NASDAQ	RGLD	Wed, Oct 9, 2002	17.73	17.83	16.68	16.79
2897	NASDAQ	RGLD	Tue, Oct 8, 2002	18.49	18.68	17.27	17.63
2896	NASDAQ	RGLD	Mon, Oct 7, 2002	19.32	19.49	18.95	19.22
2895	NASDAQ	RGLD	Fri, Oct 4, 2002	19.15	19.53	19.08	19.37
2894	NASDAQ	RGLD	Thu, Oct 3, 2002	19.28	19.50	18.91	19.32
2893	NASDAQ	RGLD	Wed, Oct 2, 2002	18.70	19.35	18.66	19.17
2892	NASDAQ	RGLD	Tue, Oct 1, 2002	19.17	19.18	18.65	18.88
2891	NASDAQ	RGLD	Mon, Sep 30, 2002	19.00	19.13	18.65	19.07
2890	NASDAQ	RGLD	Fri, Sep 27, 2002	18.10	18.59	17.73	18.36
2889	NASDAQ	RGLD	Thu, Sep 26, 2002	18.19	18.52	17.69	18.11
2888	NASDAQ	RGLD	Wed, Sep 25, 2002	18.98	19.14	18.30	18.72
2887	NASDAQ	RGLD	Tue, Sep 24, 2002	19.16	19.18	18.50	19.09
2886	NASDAQ	RGLD	Mon, Sep 23, 2002	19.27	19.30	18.73	18.79
2885	NASDAQ	RGLD	Fri, Sep 20, 2002	18.88	19.39	18.60	18.70
2884	NASDAQ	RGLD	Thu, Sep 19, 2002	19.48	19.50	18.85	19.15
2883	NASDAQ	RGLD	Wed, Sep 18, 2002	19.01	19.70	18.65	19.02
2882	NASDAQ	RGLD	Tue, Sep 17, 2002	18.24	18.89	18.05	18.76
2881	NASDAQ	RGLD	Mon, Sep 16, 2002	18.26	19.00	17.95	18.91
2880	NASDAQ	RGLD	Fri, Sep 13, 2002	18.00	18.35	17.56	18.05
2879	NASDAQ	RGLD	Thu, Sep 12, 2002	17.30	18.00	17.10	17.91
2878	NASDAQ	RGLD	Wed, Sep 11, 2002	16.73	17.30	16.33	16.98
2877	NASDAQ	RGLD	Tue, Sep 10, 2002	16.65	17.23	16.00	16.56
2876	NASDAQ	RGLD	Mon, Sep 9, 2002	15.47	16.85	15.30	16.80
2875	NASDAQ	RGLD	Fri, Sep 6, 2002	15.15	15.15	14.59	14.90
2874	NASDAQ	RGLD	Thu, Sep 5, 2002	14.70	15.15	14.50	14.98
2873	NASDAQ	RGLD	Wed, Sep 4, 2002	15.14	15.15	14.25	14.36
2872	NASDAQ	RGLD	Tue, Sep 3, 2002	15.50	15.50	14.71	14.82
2871	NASDAQ	RGLD	Fri, Aug 30, 2002	14.15	15.12	14.15	14.85
2870	NASDAQ	RGLD	Thu, Aug 29, 2002	13.79	14.07	13.70	14.07
2869	NASDAQ	RGLD	Wed, Aug 28, 2002	13.95	14.15	13.61	13.62
2868	NASDAQ	RGLD	Tue, Aug 27, 2002	12.98	13.99	12.81	13.78
2867	NASDAQ	RGLD	Mon, Aug 26, 2002	12.99	13.10	12.60	13.06
2866	NASDAQ	RGLD	Fri, Aug 23, 2002	12.85	12.97	12.50	12.57
2865	NASDAQ	RGLD	Thu, Aug 22, 2002	12.50	12.92	12.35	12.88
2864	NASDAQ	RGLD	Wed, Aug 21, 2002	12.65	12.65	12.10	12.56
2863	NASDAQ	RGLD	Tue, Aug 20, 2002	12.61	12.85	12.50	12.54
2862	NASDAQ	RGLD	Mon, Aug 19, 2002	13.34	13.50	12.50	12.64
2861	NASDAQ	RGLD	Fri, Aug 16, 2002	13.60	13.91	13.36	13.55
2860	NASDAQ	RGLD	Thu, Aug 15, 2002	13.00	14.00	13.00	13.81
2859	NASDAQ	RGLD	Wed, Aug 14, 2002	14.24	14.24	12.75	13.25
2858	NASDAQ	RGLD	Tue, Aug 13, 2002	13.90	14.20	13.75	14.11
2857	NASDAQ	RGLD	Mon, Aug 12, 2002	14.09	14.20	13.75	14.00
2856	NASDAQ	RGLD	Fri, Aug 9, 2002	13.37	14.00	13.36	13.92
2855	NASDAQ	RGLD	Thu, Aug 8, 2002	13.83	13.88	12.63	13.54
2854	NASDAQ	RGLD	Wed, Aug 7, 2002	13.81	13.95	13.30	13.82
2853	NASDAQ	RGLD	Tue, Aug 6, 2002	12.89	13.26	12.31	13.26
2852	NASDAQ	RGLD	Mon, Aug 5, 2002	12.72	13.29	12.51	12.60
2851	NASDAQ	RGLD	Fri, Aug 2, 2002	11.58	12.00	11.58	11.80
2850	NASDAQ	RGLD	Thu, Aug 1, 2002	10.80	11.48	10.80	11.21
2849	NASDAQ	RGLD	Wed, Jul 31, 2002	11.18	11.54	11.00	11.54
2848	NASDAQ	RGLD	Tue, Jul 30, 2002	10.75	10.76	10.30	10.40
2847	NASDAQ	RGLD	Mon, Jul 29, 2002	10.10	10.33	9.05	10.23
2846	NASDAQ	RGLD	Fri, Jul 26, 2002	11.61	11.80	10.00	10.04
2845	NASDAQ	RGLD	Thu, Jul 25, 2002	11.89	12.00	11.67	11.79
2844	NASDAQ	RGLD	Wed, Jul 24, 2002	11.51	12.00	11.08	11.63
2843	NASDAQ	RGLD	Tue, Jul 23, 2002	11.65	11.69	11.50	11.53
2842	NASDAQ	RGLD	Mon, Jul 22, 2002	12.70	12.80	11.65	11.65
2841	NASDAQ	RGLD	Fri, Jul 19, 2002	12.99	13.27	12.31	12.32
2840	NASDAQ	RGLD	Thu, Jul 18, 2002	12.36	12.76	12.30	12.60
2839	NASDAQ	RGLD	Wed, Jul 17, 2002	13.00	13.10	12.50	12.63
2838	NASDAQ	RGLD	Tue, Jul 16, 2002	13.99	14.00	13.20	13.40
2837	NASDAQ	RGLD	Mon, Jul 15, 2002	14.31	14.67	13.55	13.80
2836	NASDAQ	RGLD	Fri, Jul 12, 2002	13.80	14.49	13.55	14.10
2835	NASDAQ	RGLD	Thu, Jul 11, 2002	14.15	14.27	13.75	13.95
2834	NASDAQ	RGLD	Wed, Jul 10, 2002	13.93	14.40	13.52	14.09
2833	NASDAQ	RGLD	Tue, Jul 9, 2002	13.81	14.10	13.55	13.96
2832	NASDAQ	RGLD	Mon, Jul 8, 2002	12.85	13.74	12.76	13.35
2831	NASDAQ	RGLD	Fri, Jul 5, 2002	12.16	12.75	12.10	12.70
2830	NASDAQ	RGLD	Wed, Jul 3, 2002	12.69	13.05	12.14	12.62
2829	NASDAQ	RGLD	Tue, Jul 2, 2002	12.87	13.15	12.51	12.79
2828	NASDAQ	RGLD	Mon, Jul 1, 2002	13.21	13.35	12.51	12.90
2827	NASDAQ	RGLD	Fri, Jun 28, 2002	13.41	14.05	12.76	13.66
2826	NASDAQ	RGLD	Thu, Jun 27, 2002	13.00	13.70	12.76	13.37
2825	NASDAQ	RGLD	Wed, Jun 26, 2002	14.71	14.85	13.30	13.55
2824	NASDAQ	RGLD	Tue, Jun 25, 2002	13.46	13.98	13.44	13.80
2823	NASDAQ	RGLD	Mon, Jun 24, 2002	14.34	14.52	13.00	14.08
2822	NASDAQ	RGLD	Fri, Jun 21, 2002	13.85	14.34	13.26	13.82
2821	NASDAQ	RGLD	Thu, Jun 20, 2002	12.79	13.70	12.44	13.65
2820	NASDAQ	RGLD	Wed, Jun 19, 2002	12.90	13.00	12.05	12.25
2819	NASDAQ	RGLD	Tue, Jun 18, 2002	12.31	12.36	11.92	12.24
2818	NASDAQ	RGLD	Mon, Jun 17, 2002	12.25	12.30	11.75	12.00
2817	NASDAQ	RGLD	Fri, Jun 14, 2002	13.16	13.49	12.25	12.37
2816	NASDAQ	RGLD	Thu, Jun 13, 2002	12.88	13.50	12.01	12.33
2815	NASDAQ	RGLD	Wed, Jun 12, 2002	12.96	13.73	12.56	12.90
2814	NASDAQ	RGLD	Tue, Jun 11, 2002	11.63	12.90	11.52	12.88
2813	NASDAQ	RGLD	Mon, Jun 10, 2002	12.50	12.98	12.13	12.17
2812	NASDAQ	RGLD	Fri, Jun 7, 2002	14.11	14.33	13.44	13.63
2811	NASDAQ	RGLD	Thu, Jun 6, 2002	13.21	14.00	13.00	13.81
2810	NASDAQ	RGLD	Wed, Jun 5, 2002	13.05	13.85	13.05	13.68
2809	NASDAQ	RGLD	Tue, Jun 4, 2002	14.53	14.90	13.52	14.15
2808	NASDAQ	RGLD	Mon, Jun 3, 2002	14.99	14.99	14.30	14.41
2807	NASDAQ	RGLD	Fri, May 31, 2002	14.34	15.00	14.30	14.80
2806	NASDAQ	RGLD	Thu, May 30, 2002	15.17	15.20	14.32	14.65
2805	NASDAQ	RGLD	Wed, May 29, 2002	15.79	15.86	15.05	15.13
2804	NASDAQ	RGLD	Tue, May 28, 2002	15.08	15.73	14.85	15.38
2803	NASDAQ	RGLD	Fri, May 24, 2002	15.10	15.84	15.09	15.15
2802	NASDAQ	RGLD	Thu, May 23, 2002	14.75	15.90	14.71	15.40
2801	NASDAQ	RGLD	Wed, May 22, 2002	15.41	15.95	14.88	15.48
2800	NASDAQ	RGLD	Tue, May 21, 2002	12.85	14.60	12.51	14.16
2799	NASDAQ	RGLD	Mon, May 20, 2002	11.15	12.90	11.07	12.47
2798	NASDAQ	RGLD	Fri, May 17, 2002	10.75	10.98	10.65	10.98
2797	NASDAQ	RGLD	Thu, May 16, 2002	10.73	10.95	10.53	10.75
2796	NASDAQ	RGLD	Wed, May 15, 2002	10.45	10.82	10.42	10.58
2795	NASDAQ	RGLD	Tue, May 14, 2002	11.04	11.10	10.21	10.80
2794	NASDAQ	RGLD	Mon, May 13, 2002	10.40	11.24	10.20	11.10
2793	NASDAQ	RGLD	Fri, May 10, 2002	10.06	10.48	9.80	10.17
2792	NASDAQ	RGLD	Thu, May 9, 2002	9.10	10.10	9.09	9.80
2791	NASDAQ	RGLD	Wed, May 8, 2002	9.10	9.60	8.55	9.30
2790	NASDAQ	RGLD	Tue, May 7, 2002	9.90	9.95	9.40	9.86
2789	NASDAQ	RGLD	Mon, May 6, 2002	9.44	9.90	9.15	9.79
2788	NASDAQ	RGLD	Fri, May 3, 2002	9.10	9.35	9.01	9.24
2787	NASDAQ	RGLD	Thu, May 2, 2002	9.10	9.25	8.68	8.90
2786	NASDAQ	RGLD	Wed, May 1, 2002	8.50	9.30	8.45	9.08
2785	NASDAQ	RGLD	Tue, Apr 30, 2002	8.30	9.15	8.20	8.96
2784	NASDAQ	RGLD	Mon, Apr 29, 2002	9.89	9.95	9.50	9.75
2783	NASDAQ	RGLD	Fri, Apr 26, 2002	8.80	10.15	8.79	9.95
2782	NASDAQ	RGLD	Thu, Apr 25, 2002	9.71	9.80	8.65	9.25
2781	NASDAQ	RGLD	Wed, Apr 24, 2002	10.11	10.50	10.04	10.48
2780	NASDAQ	RGLD	Tue, Apr 23, 2002	10.10	10.15	9.93	10.05
2779	NASDAQ	RGLD	Mon, Apr 22, 2002	9.90	10.39	9.89	9.99
2778	NASDAQ	RGLD	Fri, Apr 19, 2002	9.58	9.98	9.29	9.92
2777	NASDAQ	RGLD	Thu, Apr 18, 2002	9.74	10.25	9.44	9.50
2776	NASDAQ	RGLD	Wed, Apr 17, 2002	9.75	9.85	9.49	9.84
2775	NASDAQ	RGLD	Tue, Apr 16, 2002	9.70	9.70	9.10	9.28
2774	NASDAQ	RGLD	Mon, Apr 15, 2002	9.50	9.80	9.00	9.61
2773	NASDAQ	RGLD	Fri, Apr 12, 2002	9.70	9.70	9.05	9.49
2772	NASDAQ	RGLD	Thu, Apr 11, 2002	9.12	9.74	9.12	9.42
2771	NASDAQ	RGLD	Wed, Apr 10, 2002	8.82	9.20	8.80	9.14
2770	NASDAQ	RGLD	Tue, Apr 9, 2002	9.20	9.20	8.75	8.79
2769	NASDAQ	RGLD	Mon, Apr 8, 2002	8.42	9.24	8.35	8.99
2768	NASDAQ	RGLD	Fri, Apr 5, 2002	8.26	8.51	8.10	8.30
2767	NASDAQ	RGLD	Thu, Apr 4, 2002	8.43	8.45	8.01	8.26
2766	NASDAQ	RGLD	Wed, Apr 3, 2002	8.24	8.49	7.56	8.31
2765	NASDAQ	RGLD	Tue, Apr 2, 2002	9.70	9.95	8.30	8.81
2764	NASDAQ	RGLD	Mon, Apr 1, 2002	8.99	9.80	8.90	9.44
2763	NASDAQ	RGLD	Thu, Mar 28, 2002	8.89	9.50	8.50	8.90
2762	NASDAQ	RGLD	Wed, Mar 27, 2002	8.33	9.00	8.32	8.90
2761	NASDAQ	RGLD	Tue, Mar 26, 2002	8.57	8.60	8.05	8.20
2760	NASDAQ	RGLD	Mon, Mar 25, 2002	8.26	8.84	8.05	8.50
2759	NASDAQ	RGLD	Fri, Mar 22, 2002	7.84	8.10	7.56	8.09
2758	NASDAQ	RGLD	Thu, Mar 21, 2002	7.45	7.95	7.44	7.70
2757	NASDAQ	RGLD	Wed, Mar 20, 2002	7.10	7.49	6.80	7.45
2756	NASDAQ	RGLD	Tue, Mar 19, 2002	7.19	7.23	6.99	6.99
2755	NASDAQ	RGLD	Mon, Mar 18, 2002	6.70	7.22	6.70	7.10
2754	NASDAQ	RGLD	Fri, Mar 15, 2002	7.00	7.00	6.66	6.80
2753	NASDAQ	RGLD	Thu, Mar 14, 2002	7.11	7.12	6.70	6.85
2752	NASDAQ	RGLD	Wed, Mar 13, 2002	7.10	7.26	7.00	7.02
2751	NASDAQ	RGLD	Tue, Mar 12, 2002	6.86	7.20	6.75	7.10
2750	NASDAQ	RGLD	Mon, Mar 11, 2002	6.23	6.65	6.23	6.64
2749	NASDAQ	RGLD	Fri, Mar 8, 2002	6.39	6.50	6.02	6.38
2748	NASDAQ	RGLD	Thu, Mar 7, 2002	7.10	7.10	6.40	6.50
2747	NASDAQ	RGLD	Wed, Mar 6, 2002	7.22	7.25	6.97	6.97
2746	NASDAQ	RGLD	Tue, Mar 5, 2002	7.20	7.35	7.05	7.16
2745	NASDAQ	RGLD	Mon, Mar 4, 2002	7.25	7.30	7.03	7.15
2744	NASDAQ	RGLD	Fri, Mar 1, 2002	7.23	7.25	6.70	7.15
2743	NASDAQ	RGLD	Thu, Feb 28, 2002	7.25	7.29	7.00	7.13
2742	NASDAQ	RGLD	Wed, Feb 27, 2002	7.31	7.35	7.05	7.07
2741	NASDAQ	RGLD	Tue, Feb 26, 2002	6.79	7.50	6.37	7.12
2740	NASDAQ	RGLD	Mon, Feb 25, 2002	6.92	6.94	6.26	6.89
2739	NASDAQ	RGLD	Fri, Feb 22, 2002	7.00	7.01	6.56	6.70
2738	NASDAQ	RGLD	Thu, Feb 21, 2002	6.29	6.99	6.26	6.99
2737	NASDAQ	RGLD	Wed, Feb 20, 2002	6.57	6.60	6.02	6.39
2736	NASDAQ	RGLD	Tue, Feb 19, 2002	7.15	7.18	6.46	6.71
2735	NASDAQ	RGLD	Fri, Feb 15, 2002	7.14	7.50	7.10	7.15
2734	NASDAQ	RGLD	Thu, Feb 14, 2002	7.15	7.30	6.88	7.12
2733	NASDAQ	RGLD	Wed, Feb 13, 2002	7.29	7.40	6.97	7.24
2732	NASDAQ	RGLD	Tue, Feb 12, 2002	6.62	7.47	6.61	7.41
2731	NASDAQ	RGLD	Mon, Feb 11, 2002	6.90	6.90	6.61	6.65
2730	NASDAQ	RGLD	Fri, Feb 8, 2002	6.85	7.00	6.72	6.90
2729	NASDAQ	RGLD	Thu, Feb 7, 2002	6.97	7.08	6.56	6.60
2728	NASDAQ	RGLD	Wed, Feb 6, 2002	7.01	7.20	6.73	7.00
2727	NASDAQ	RGLD	Tue, Feb 5, 2002	6.60	7.01	6.11	6.73
2726	NASDAQ	RGLD	Mon, Feb 4, 2002	5.98	6.75	5.89	6.75
2725	NASDAQ	RGLD	Fri, Feb 1, 2002	5.72	5.99	5.72	5.86
2724	NASDAQ	RGLD	Thu, Jan 31, 2002	5.65	5.72	5.65	5.72
2723	NASDAQ	RGLD	Wed, Jan 30, 2002	5.40	5.75	5.40	5.62
2722	NASDAQ	RGLD	Tue, Jan 29, 2002	5.48	5.70	5.32	5.46
2721	NASDAQ	RGLD	Mon, Jan 28, 2002	5.49	5.55	5.30	5.37
2720	NASDAQ	RGLD	Fri, Jan 25, 2002	5.35	5.49	5.25	5.49
2719	NASDAQ	RGLD	Thu, Jan 24, 2002	5.50	5.60	5.32	5.40
2718	NASDAQ	RGLD	Wed, Jan 23, 2002	5.60	5.63	5.42	5.55
2717	NASDAQ	RGLD	Tue, Jan 22, 2002	5.68	5.90	5.60	5.70
2716	NASDAQ	RGLD	Fri, Jan 18, 2002	5.74	5.75	5.55	5.65
2715	NASDAQ	RGLD	Thu, Jan 17, 2002	5.69	5.99	5.50	5.68
2714	NASDAQ	RGLD	Wed, Jan 16, 2002	5.42	5.70	5.26	5.68
2713	NASDAQ	RGLD	Tue, Jan 15, 2002	5.30	5.42	5.30	5.41
2712	NASDAQ	RGLD	Mon, Jan 14, 2002	5.40	5.70	5.25	5.26
2711	NASDAQ	RGLD	Fri, Jan 11, 2002	5.45	5.45	5.25	5.39
2710	NASDAQ	RGLD	Thu, Jan 10, 2002	5.10	5.44	5.10	5.43
2709	NASDAQ	RGLD	Wed, Jan 9, 2002	5.05	5.20	5.05	5.13
2708	NASDAQ	RGLD	Tue, Jan 8, 2002	5.15	5.22	5.03	5.19
2707	NASDAQ	RGLD	Mon, Jan 7, 2002	5.03	5.22	5.02	5.20
2706	NASDAQ	RGLD	Fri, Jan 4, 2002	5.09	5.15	5.00	5.12
2705	NASDAQ	RGLD	Thu, Jan 3, 2002	5.06	5.11	5.01	5.09
2704	NASDAQ	RGLD	Wed, Jan 2, 2002	5.12	5.19	5.04	5.09
2703	NASDAQ	RGLD	Mon, Dec 31, 2001	5.18	5.29	5.00	5.19
2702	NASDAQ	RGLD	Fri, Dec 28, 2001	5.18	5.29	5.18	5.25
2701	NASDAQ	RGLD	Thu, Dec 27, 2001	5.16	5.27	5.16	5.25
2700	NASDAQ	RGLD	Wed, Dec 26, 2001	5.30	5.30	5.15	5.29
2699	NASDAQ	RGLD	Mon, Dec 24, 2001	5.22	5.35	5.22	5.30
2698	NASDAQ	RGLD	Fri, Dec 21, 2001	5.30	5.40	5.19	5.28
2697	NASDAQ	RGLD	Thu, Dec 20, 2001	5.40	5.45	5.25	5.45
2696	NASDAQ	RGLD	Wed, Dec 19, 2001	5.25	5.45	5.20	5.42
2695	NASDAQ	RGLD	Tue, Dec 18, 2001	5.25	5.45	5.25	5.41
2694	NASDAQ	RGLD	Mon, Dec 17, 2001	5.47	5.48	5.23	5.42
2693	NASDAQ	RGLD	Fri, Dec 14, 2001	5.20	5.70	5.20	5.50
2692	NASDAQ	RGLD	Thu, Dec 13, 2001	5.30	5.35	5.20	5.21
2691	NASDAQ	RGLD	Wed, Dec 12, 2001	5.13	5.30	5.10	5.20
2690	NASDAQ	RGLD	Tue, Dec 11, 2001	5.30	5.30	5.14	5.14
2689	NASDAQ	RGLD	Mon, Dec 10, 2001	5.27	5.30	5.17	5.17
2688	NASDAQ	RGLD	Fri, Dec 7, 2001	5.16	5.35	5.16	5.30
2687	NASDAQ	RGLD	Thu, Dec 6, 2001	5.16	5.34	5.11	5.33
2686	NASDAQ	RGLD	Wed, Dec 5, 2001	5.27	5.33	5.08	5.13
2685	NASDAQ	RGLD	Tue, Dec 4, 2001	5.32	5.35	5.25	5.27
2684	NASDAQ	RGLD	Mon, Dec 3, 2001	5.44	5.50	5.20	5.35
2683	NASDAQ	RGLD	Fri, Nov 30, 2001	5.66	5.66	5.20	5.30
2682	NASDAQ	RGLD	Thu, Nov 29, 2001	5.70	5.70	5.42	5.52
2681	NASDAQ	RGLD	Wed, Nov 28, 2001	5.70	5.76	5.62	5.63
2680	NASDAQ	RGLD	Tue, Nov 27, 2001	5.54	5.75	5.40	5.70
2679	NASDAQ	RGLD	Mon, Nov 26, 2001	5.35	5.60	5.20	5.46
2678	NASDAQ	RGLD	Fri, Nov 23, 2001	5.26	5.45	5.25	5.45
2677	NASDAQ	RGLD	Wed, Nov 21, 2001	5.26	5.35	5.25	5.26
2676	NASDAQ	RGLD	Tue, Nov 20, 2001	5.10	5.25	5.10	5.23
2675	NASDAQ	RGLD	Mon, Nov 19, 2001	5.26	5.30	5.10	5.29
2674	NASDAQ	RGLD	Fri, Nov 16, 2001	5.31	5.44	5.25	5.25
2673	NASDAQ	RGLD	Thu, Nov 15, 2001	5.40	5.45	5.30	5.32
2672	NASDAQ	RGLD	Wed, Nov 14, 2001	5.45	5.52	5.36	5.38
2671	NASDAQ	RGLD	Tue, Nov 13, 2001	5.46	5.84	5.35	5.43
2670	NASDAQ	RGLD	Mon, Nov 12, 2001	5.55	5.60	5.42	5.55
2669	NASDAQ	RGLD	Fri, Nov 9, 2001	5.59	5.60	5.50	5.60
2668	NASDAQ	RGLD	Thu, Nov 8, 2001	5.51	5.65	5.46	5.49
2667	NASDAQ	RGLD	Wed, Nov 7, 2001	5.53	5.64	5.51	5.59
2666	NASDAQ	RGLD	Tue, Nov 6, 2001	5.59	5.63	5.51	5.55
2665	NASDAQ	RGLD	Mon, Nov 5, 2001	5.55	5.60	5.46	5.55
2664	NASDAQ	RGLD	Fri, Nov 2, 2001	5.55	5.61	5.51	5.59
2663	NASDAQ	RGLD	Thu, Nov 1, 2001	5.53	5.71	5.43	5.55
2662	NASDAQ	RGLD	Wed, Oct 31, 2001	5.54	5.85	5.44	5.67
2661	NASDAQ	RGLD	Tue, Oct 30, 2001	5.47	5.60	5.46	5.54
2660	NASDAQ	RGLD	Mon, Oct 29, 2001	5.45	5.48	5.41	5.48
2659	NASDAQ	RGLD	Fri, Oct 26, 2001	5.40	5.50	5.35	5.46
2658	NASDAQ	RGLD	Thu, Oct 25, 2001	5.25	5.50	5.20	5.43
2657	NASDAQ	RGLD	Wed, Oct 24, 2001	5.27	5.39	5.26	5.35
2656	NASDAQ	RGLD	Tue, Oct 23, 2001	5.36	5.44	5.30	5.30
2655	NASDAQ	RGLD	Mon, Oct 22, 2001	5.50	5.50	5.05	5.44
2654	NASDAQ	RGLD	Fri, Oct 19, 2001	5.36	5.51	5.32	5.51
2653	NASDAQ	RGLD	Thu, Oct 18, 2001	5.50	5.60	5.30	5.35
2652	NASDAQ	RGLD	Wed, Oct 17, 2001	5.59	5.69	5.43	5.59
2651	NASDAQ	RGLD	Tue, Oct 16, 2001	5.55	5.74	5.35	5.50
2650	NASDAQ	RGLD	Mon, Oct 15, 2001	5.50	5.90	5.32	5.50
2649	NASDAQ	RGLD	Fri, Oct 12, 2001	5.05	5.73	5.02	5.55
2648	NASDAQ	RGLD	Thu, Oct 11, 2001	5.48	5.49	5.15	5.20
2647	NASDAQ	RGLD	Wed, Oct 10, 2001	5.79	5.79	5.26	5.31
2646	NASDAQ	RGLD	Tue, Oct 9, 2001	5.99	5.99	5.77	5.80
2645	NASDAQ	RGLD	Mon, Oct 8, 2001	5.80	6.00	5.80	5.98
2644	NASDAQ	RGLD	Fri, Oct 5, 2001	5.50	5.80	5.41	5.74
2643	NASDAQ	RGLD	Thu, Oct 4, 2001	5.32	5.48	5.30	5.40
2642	NASDAQ	RGLD	Wed, Oct 3, 2001	5.49	5.50	5.30	5.47
2641	NASDAQ	RGLD	Tue, Oct 2, 2001	5.85	5.90	5.27	5.50
2640	NASDAQ	RGLD	Mon, Oct 1, 2001	5.94	5.94	5.70	5.84
2639	NASDAQ	RGLD	Fri, Sep 28, 2001	5.89	5.90	5.66	5.78
2638	NASDAQ	RGLD	Thu, Sep 27, 2001	5.49	5.75	5.48	5.75
2637	NASDAQ	RGLD	Wed, Sep 26, 2001	5.38	5.64	5.35	5.55
2636	NASDAQ	RGLD	Tue, Sep 25, 2001	5.40	5.55	5.00	5.36
2635	NASDAQ	RGLD	Mon, Sep 24, 2001	6.00	6.00	5.20	5.34
2634	NASDAQ	RGLD	Fri, Sep 21, 2001	6.14	6.34	5.70	5.75
2633	NASDAQ	RGLD	Thu, Sep 20, 2001	6.01	6.20	5.17	5.94
2632	NASDAQ	RGLD	Wed, Sep 19, 2001	6.09	6.24	5.80	5.99
2631	NASDAQ	RGLD	Tue, Sep 18, 2001	6.21	6.55	5.88	6.00
2630	NASDAQ	RGLD	Mon, Sep 17, 2001	6.01	6.25	5.51	5.85
2629	NASDAQ	RGLD	Mon, Sep 10, 2001	4.91	5.20	4.47	5.20
2628	NASDAQ	RGLD	Fri, Sep 7, 2001	4.80	4.90	4.71	4.75
2627	NASDAQ	RGLD	Thu, Sep 6, 2001	5.39	5.39	4.70	4.92
2626	NASDAQ	RGLD	Wed, Sep 5, 2001	5.44	5.55	5.13	5.35
2625	NASDAQ	RGLD	Tue, Sep 4, 2001	5.49	5.58	5.12	5.44
2624	NASDAQ	RGLD	Fri, Aug 31, 2001	5.49	5.49	5.21	5.45
2623	NASDAQ	RGLD	Thu, Aug 30, 2001	5.49	5.50	5.25	5.45
2622	NASDAQ	RGLD	Wed, Aug 29, 2001	5.38	5.75	5.20	5.38
2621	NASDAQ	RGLD	Tue, Aug 28, 2001	5.98	5.98	5.25	5.48
2620	NASDAQ	RGLD	Mon, Aug 27, 2001	6.04	6.05	5.88	5.90
2619	NASDAQ	RGLD	Fri, Aug 24, 2001	6.00	6.00	5.90	5.95
2618	NASDAQ	RGLD	Thu, Aug 23, 2001	6.13	6.25	5.95	6.00
2617	NASDAQ	RGLD	Wed, Aug 22, 2001	6.28	6.28	5.95	6.05
2616	NASDAQ	RGLD	Tue, Aug 21, 2001	6.30	6.95	6.09	6.20
2615	NASDAQ	RGLD	Mon, Aug 20, 2001	6.48	7.15	6.06	6.25
2614	NASDAQ	RGLD	Fri, Aug 17, 2001	5.85	6.50	5.77	6.25
2613	NASDAQ	RGLD	Thu, Aug 16, 2001	5.88	5.95	5.70	5.85
2612	NASDAQ	RGLD	Wed, Aug 15, 2001	5.99	6.35	5.60	5.63
2611	NASDAQ	RGLD	Tue, Aug 14, 2001	5.91	6.00	5.72	5.90
2610	NASDAQ	RGLD	Mon, Aug 13, 2001	5.56	5.86	5.40	5.74
2609	NASDAQ	RGLD	Fri, Aug 10, 2001	4.96	5.40	4.86	5.25
2608	NASDAQ	RGLD	Thu, Aug 9, 2001	4.95	4.99	4.75	4.91
2607	NASDAQ	RGLD	Wed, Aug 8, 2001	4.85	4.95	4.75	4.75
2606	NASDAQ	RGLD	Tue, Aug 7, 2001	4.75	4.95	4.70	4.85
2605	NASDAQ	RGLD	Mon, Aug 6, 2001	4.73	4.86	4.66	4.86
2604	NASDAQ	RGLD	Fri, Aug 3, 2001	4.68	4.68	4.56	4.56
2603	NASDAQ	RGLD	Thu, Aug 2, 2001	4.70	4.70	4.60	4.68
2602	NASDAQ	RGLD	Wed, Aug 1, 2001	4.70	4.70	4.50	4.70
2601	NASDAQ	RGLD	Tue, Jul 31, 2001	4.70	4.70	4.53	4.53
2600	NASDAQ	RGLD	Mon, Jul 30, 2001	4.77	4.77	4.55	4.70
2599	NASDAQ	RGLD	Fri, Jul 27, 2001	4.74	4.80	4.60	4.77
2598	NASDAQ	RGLD	Thu, Jul 26, 2001	4.70	4.77	4.64	4.75
2597	NASDAQ	RGLD	Wed, Jul 25, 2001	4.75	4.75	4.65	4.73
2596	NASDAQ	RGLD	Tue, Jul 24, 2001	4.65	4.80	4.53	4.75
2595	NASDAQ	RGLD	Mon, Jul 23, 2001	4.80	4.80	4.46	4.60
2594	NASDAQ	RGLD	Fri, Jul 20, 2001	4.90	4.90	4.65	4.79
2593	NASDAQ	RGLD	Thu, Jul 19, 2001	4.93	4.95	4.69	4.85
2592	NASDAQ	RGLD	Wed, Jul 18, 2001	4.35	4.97	4.26	4.80
2591	NASDAQ	RGLD	Tue, Jul 17, 2001	4.64	4.64	4.35	4.40
2590	NASDAQ	RGLD	Mon, Jul 16, 2001	5.12	5.14	4.55	4.55
2589	NASDAQ	RGLD	Fri, Jul 13, 2001	4.78	5.10	4.78	5.00
2588	NASDAQ	RGLD	Thu, Jul 12, 2001	4.90	4.93	4.55	4.75
2587	NASDAQ	RGLD	Wed, Jul 11, 2001	4.77	5.11	4.73	4.87
2586	NASDAQ	RGLD	Tue, Jul 10, 2001	4.48	4.60	4.36	4.60
2585	NASDAQ	RGLD	Mon, Jul 9, 2001	4.40	4.51	4.20	4.20
2584	NASDAQ	RGLD	Fri, Jul 6, 2001	4.44	4.53	3.90	4.00
2583	NASDAQ	RGLD	Thu, Jul 5, 2001	4.52	4.54	4.06	4.30
2582	NASDAQ	RGLD	Tue, Jul 3, 2001	4.03	4.60	3.81	4.35
2581	NASDAQ	RGLD	Mon, Jul 2, 2001	3.60	4.00	3.35	4.00
2580	NASDAQ	RGLD	Fri, Jun 29, 2001	3.07	3.30	3.07	3.07
2579	NASDAQ	RGLD	Thu, Jun 28, 2001	3.06	3.15	3.06	3.15
2578	NASDAQ	RGLD	Wed, Jun 27, 2001	3.13	3.38	3.05	3.06
2577	NASDAQ	RGLD	Tue, Jun 26, 2001	3.15	3.42	3.00	3.42
2576	NASDAQ	RGLD	Mon, Jun 25, 2001	2.98	3.12	2.98	3.10
2575	NASDAQ	RGLD	Fri, Jun 22, 2001	2.96	3.00	2.90	2.90
2574	NASDAQ	RGLD	Thu, Jun 21, 2001	2.91	2.95	2.87	2.95
2573	NASDAQ	RGLD	Wed, Jun 20, 2001	3.09	3.12	2.83	2.90
2572	NASDAQ	RGLD	Tue, Jun 19, 2001	3.18	3.21	3.08	3.21
2571	NASDAQ	RGLD	Mon, Jun 18, 2001	3.25	3.25	3.05	3.18
2570	NASDAQ	RGLD	Fri, Jun 15, 2001	3.41	3.45	3.07	3.22
2569	NASDAQ	RGLD	Thu, Jun 14, 2001	3.15	3.46	3.15	3.30
2568	NASDAQ	RGLD	Wed, Jun 13, 2001	3.21	3.21	3.14	3.14
2567	NASDAQ	RGLD	Tue, Jun 12, 2001	3.13	3.21	3.08	3.21
2566	NASDAQ	RGLD	Mon, Jun 11, 2001	3.20	3.20	2.99	3.05
2565	NASDAQ	RGLD	Fri, Jun 8, 2001	2.92	3.26	2.92	3.21
2564	NASDAQ	RGLD	Thu, Jun 7, 2001	2.95	3.02	2.95	2.95
2563	NASDAQ	RGLD	Wed, Jun 6, 2001	2.95	3.02	2.91	2.95
2562	NASDAQ	RGLD	Tue, Jun 5, 2001	2.93	3.00	2.88	2.94
2561	NASDAQ	RGLD	Mon, Jun 4, 2001	3.01	3.02	2.91	2.92
2560	NASDAQ	RGLD	Fri, Jun 1, 2001	3.01	3.02	2.97	3.02
2559	NASDAQ	RGLD	Thu, May 31, 2001	3.00	3.05	2.95	3.05
2558	NASDAQ	RGLD	Wed, May 30, 2001	3.18	3.29	2.87	3.00
2557	NASDAQ	RGLD	Tue, May 29, 2001	3.42	3.43	3.11	3.29
2556	NASDAQ	RGLD	Fri, May 25, 2001	3.40	3.58	3.28	3.49
2555	NASDAQ	RGLD	Thu, May 24, 2001	3.48	3.79	3.31	3.34
2554	NASDAQ	RGLD	Wed, May 23, 2001	3.50	3.62	3.27	3.40
2553	NASDAQ	RGLD	Tue, May 22, 2001	3.40	3.40	3.15	3.27
2552	NASDAQ	RGLD	Mon, May 21, 2001	3.56	3.90	3.10	3.40
2551	NASDAQ	RGLD	Fri, May 18, 2001	3.14	3.85	3.12	3.85
2550	NASDAQ	RGLD	Thu, May 17, 2001	3.14	3.17	3.08	3.14
2549	NASDAQ	RGLD	Wed, May 16, 2001	3.03	3.19	3.00	3.13
2548	NASDAQ	RGLD	Tue, May 15, 2001	3.02	3.06	3.02	3.04
2547	NASDAQ	RGLD	Mon, May 14, 2001	3.02	3.07	3.00	3.01
2546	NASDAQ	RGLD	Fri, May 11, 2001	3.05	3.10	2.99	2.99
2545	NASDAQ	RGLD	Thu, May 10, 2001	3.00	3.04	2.89	3.02
2544	NASDAQ	RGLD	Wed, May 9, 2001	2.94	3.13	2.94	3.04
2543	NASDAQ	RGLD	Tue, May 8, 2001	2.87	2.94	2.85	2.94
2542	NASDAQ	RGLD	Mon, May 7, 2001	2.71	2.85	2.71	2.85
2541	NASDAQ	RGLD	Fri, May 4, 2001	2.75	2.80	2.75	2.80
2540	NASDAQ	RGLD	Thu, May 3, 2001	2.80	2.81	2.75	2.75
2539	NASDAQ	RGLD	Wed, May 2, 2001	2.80	2.80	2.76	2.80
2538	NASDAQ	RGLD	Tue, May 1, 2001	2.71	2.80	2.71	2.80
2537	NASDAQ	RGLD	Mon, Apr 30, 2001	2.72	2.73	2.71	2.73
2536	NASDAQ	RGLD	Fri, Apr 27, 2001	2.78	2.78	2.71	2.71
2535	NASDAQ	RGLD	Thu, Apr 26, 2001	2.65	2.80	2.60	2.80
2534	NASDAQ	RGLD	Wed, Apr 25, 2001	2.63	2.63	2.60	2.60
2533	NASDAQ	RGLD	Tue, Apr 24, 2001	2.75	2.75	2.68	2.75
2532	NASDAQ	RGLD	Mon, Apr 23, 2001	2.72	2.75	2.72	2.75
2531	NASDAQ	RGLD	Fri, Apr 20, 2001	2.72	2.72	2.55	2.59
2530	NASDAQ	RGLD	Thu, Apr 19, 2001	2.55	2.77	2.55	2.75
2529	NASDAQ	RGLD	Wed, Apr 18, 2001	2.52	2.64	2.47	2.64
2528	NASDAQ	RGLD	Tue, Apr 17, 2001	2.55	2.60	2.50	2.50
2527	NASDAQ	RGLD	Mon, Apr 16, 2001	2.56	2.70	2.50	2.60
2526	NASDAQ	RGLD	Thu, Apr 12, 2001	2.69	2.69	2.50	2.51
2525	NASDAQ	RGLD	Wed, Apr 11, 2001	2.56	2.65	2.55	2.60
2524	NASDAQ	RGLD	Tue, Apr 10, 2001	2.65	2.65	2.55	2.55
2523	NASDAQ	RGLD	Mon, Apr 9, 2001	2.75	2.76	2.70	2.70
2522	NASDAQ	RGLD	Fri, Apr 6, 2001	2.75	2.75	2.75	2.75
2521	NASDAQ	RGLD	Thu, Apr 5, 2001	2.75	2.75	2.63	2.66
2520	NASDAQ	RGLD	Wed, Apr 4, 2001	2.75	2.78	2.75	2.75
2519	NASDAQ	RGLD	Tue, Apr 3, 2001	2.72	2.75	2.50	2.75
2518	NASDAQ	RGLD	Mon, Apr 2, 2001	2.64	2.64	2.50	2.50
2517	NASDAQ	RGLD	Fri, Mar 30, 2001	2.63	2.75	2.63	2.63
2516	NASDAQ	RGLD	Thu, Mar 29, 2001	2.75	2.88	2.63	2.81
2515	NASDAQ	RGLD	Wed, Mar 28, 2001	2.75	2.75	2.69	2.75
2514	NASDAQ	RGLD	Tue, Mar 27, 2001	2.69	2.69	2.66	2.69
2513	NASDAQ	RGLD	Mon, Mar 26, 2001	2.72	2.72	2.63	2.63
2512	NASDAQ	RGLD	Fri, Mar 23, 2001	2.81	2.81	2.66	2.72
2511	NASDAQ	RGLD	Thu, Mar 22, 2001	2.64	2.78	2.59	2.78
2510	NASDAQ	RGLD	Wed, Mar 21, 2001	2.75	2.75	2.59	2.63
2509	NASDAQ	RGLD	Tue, Mar 20, 2001	2.69	2.69	2.59	2.63
2508	NASDAQ	RGLD	Mon, Mar 19, 2001	2.92	2.94	2.56	2.63
2507	NASDAQ	RGLD	Fri, Mar 16, 2001	2.92	2.92	2.81	2.81
2506	NASDAQ	RGLD	Thu, Mar 15, 2001	3.06	3.06	2.78	2.78
2505	NASDAQ	RGLD	Wed, Mar 14, 2001	3.00	3.13	2.88	3.13
2504	NASDAQ	RGLD	Tue, Mar 13, 2001	3.38	3.44	2.81	3.06
2503	NASDAQ	RGLD	Mon, Mar 12, 2001	3.44	3.56	3.38	3.56
2502	NASDAQ	RGLD	Fri, Mar 9, 2001	3.06	3.50	3.00	3.50
2501	NASDAQ	RGLD	Thu, Mar 8, 2001	3.00	3.19	2.81	3.00
2500	NASDAQ	RGLD	Wed, Mar 7, 2001	2.69	2.75	2.69	2.75
2499	NASDAQ	RGLD	Tue, Mar 6, 2001	2.63	2.69	2.61	2.69
2498	NASDAQ	RGLD	Mon, Mar 5, 2001	2.69	2.69	2.56	2.63
2497	NASDAQ	RGLD	Fri, Mar 2, 2001	2.81	2.81	2.63	2.69
2496	NASDAQ	RGLD	Thu, Mar 1, 2001	2.94	2.94	2.75	2.81
2495	NASDAQ	RGLD	Wed, Feb 28, 2001	3.00	3.00	2.88	2.88
2494	NASDAQ	RGLD	Tue, Feb 27, 2001	2.81	3.06	2.81	3.00
2493	NASDAQ	RGLD	Mon, Feb 26, 2001	2.69	2.88	2.67	2.75
2492	NASDAQ	RGLD	Fri, Feb 23, 2001	2.69	2.78	2.66	2.66
2491	NASDAQ	RGLD	Thu, Feb 22, 2001	2.63	2.75	2.63	2.75
2490	NASDAQ	RGLD	Wed, Feb 21, 2001	2.63	2.63	2.63	2.63
2489	NASDAQ	RGLD	Tue, Feb 20, 2001	2.66	2.81	2.66	2.75
2488	NASDAQ	RGLD	Fri, Feb 16, 2001	2.63	2.81	2.63	2.81
2487	NASDAQ	RGLD	Wed, Feb 14, 2001	2.63	2.63	2.63	2.63
2486	NASDAQ	RGLD	Tue, Feb 13, 2001	2.63	2.63	2.56	2.56
2485	NASDAQ	RGLD	Mon, Feb 12, 2001	2.56	2.63	2.56	2.56
2484	NASDAQ	RGLD	Fri, Feb 9, 2001	2.63	2.69	2.56	2.63
2483	NASDAQ	RGLD	Thu, Feb 8, 2001	2.63	2.69	2.56	2.63
2482	NASDAQ	RGLD	Wed, Feb 7, 2001	2.77	2.77	2.63	2.63
2481	NASDAQ	RGLD	Tue, Feb 6, 2001	2.72	2.72	2.56	2.72
2480	NASDAQ	RGLD	Mon, Feb 5, 2001	2.75	2.75	2.69	2.75
2479	NASDAQ	RGLD	Fri, Feb 2, 2001	2.75	2.81	2.75	2.75
2478	NASDAQ	RGLD	Thu, Feb 1, 2001	2.73	2.81	2.73	2.81
2477	NASDAQ	RGLD	Wed, Jan 31, 2001	2.83	2.84	2.69	2.75
2476	NASDAQ	RGLD	Tue, Jan 30, 2001	2.75	2.88	2.69	2.88
2475	NASDAQ	RGLD	Mon, Jan 29, 2001	2.75	2.75	2.63	2.75
2474	NASDAQ	RGLD	Fri, Jan 26, 2001	2.63	2.75	2.63	2.75
2473	NASDAQ	RGLD	Thu, Jan 25, 2001	2.69	2.75	2.69	2.75
2472	NASDAQ	RGLD	Wed, Jan 24, 2001	2.56	2.75	2.56	2.69
2471	NASDAQ	RGLD	Tue, Jan 23, 2001	2.69	2.75	2.50	2.69
2470	NASDAQ	RGLD	Mon, Jan 22, 2001	2.50	2.69	2.50	2.69
2469	NASDAQ	RGLD	Fri, Jan 19, 2001	2.50	2.56	2.38	2.50
2468	NASDAQ	RGLD	Thu, Jan 18, 2001	2.56	2.56	2.50	2.50
2467	NASDAQ	RGLD	Wed, Jan 17, 2001	2.63	2.63	2.50	2.63
2466	NASDAQ	RGLD	Tue, Jan 16, 2001	2.63	2.75	2.50	2.63
2465	NASDAQ	RGLD	Fri, Jan 12, 2001	2.75	2.75	2.56	2.63
2464	NASDAQ	RGLD	Thu, Jan 11, 2001	2.75	2.75	2.63	2.75
2463	NASDAQ	RGLD	Wed, Jan 10, 2001	2.50	2.75	2.50	2.75
2462	NASDAQ	RGLD	Tue, Jan 9, 2001	2.64	2.81	2.63	2.63
2461	NASDAQ	RGLD	Mon, Jan 8, 2001	2.75	2.88	2.56	2.63
2460	NASDAQ	RGLD	Fri, Jan 5, 2001	2.50	2.88	2.50	2.88
2459	NASDAQ	RGLD	Thu, Jan 4, 2001	2.69	2.81	2.50	2.81
2458	NASDAQ	RGLD	Wed, Jan 3, 2001	2.81	2.81	2.63	2.63
2457	NASDAQ	RGLD	Tue, Jan 2, 2001	2.94	3.06	2.75	3.00
2456	NASDAQ	RGLD	Fri, Dec 29, 2000	2.53	2.88	2.50	2.88
2455	NASDAQ	RGLD	Thu, Dec 28, 2000	2.91	2.97	2.50	2.50
2454	NASDAQ	RGLD	Wed, Dec 27, 2000	2.75	3.00	2.63	2.63
2453	NASDAQ	RGLD	Tue, Dec 26, 2000	2.81	3.00	2.44	2.94
2452	NASDAQ	RGLD	Fri, Dec 22, 2000	2.75	2.75	2.69	2.75
2451	NASDAQ	RGLD	Thu, Dec 21, 2000	2.63	2.75	2.63	2.63
2450	NASDAQ	RGLD	Wed, Dec 20, 2000	2.63	2.75	2.63	2.69
2449	NASDAQ	RGLD	Tue, Dec 19, 2000	2.50	2.63	2.50	2.56
2448	NASDAQ	RGLD	Mon, Dec 18, 2000	2.53	2.75	2.50	2.50
2447	NASDAQ	RGLD	Fri, Dec 15, 2000	2.61	2.69	2.61	2.63
2446	NASDAQ	RGLD	Thu, Dec 14, 2000	2.50	2.63	2.50	2.53
2445	NASDAQ	RGLD	Wed, Dec 13, 2000	2.52	2.69	2.50	2.50
2444	NASDAQ	RGLD	Tue, Dec 12, 2000	2.52	2.69	2.50	2.69
2443	NASDAQ	RGLD	Mon, Dec 11, 2000	2.69	2.73	2.63	2.63
2442	NASDAQ	RGLD	Fri, Dec 8, 2000	2.69	2.69	2.63	2.69
2441	NASDAQ	RGLD	Thu, Dec 7, 2000	2.70	2.75	2.69	2.69
2440	NASDAQ	RGLD	Wed, Dec 6, 2000	2.50	2.75	2.50	2.75
2439	NASDAQ	RGLD	Tue, Dec 5, 2000	2.73	2.75	2.31	2.38
2438	NASDAQ	RGLD	Mon, Dec 4, 2000	2.38	2.63	2.38	2.56
2437	NASDAQ	RGLD	Fri, Dec 1, 2000	2.63	2.75	2.31	2.44
2436	NASDAQ	RGLD	Thu, Nov 30, 2000	2.63	2.63	2.50	2.50
2435	NASDAQ	RGLD	Wed, Nov 29, 2000	2.75	2.81	2.50	2.50
2434	NASDAQ	RGLD	Tue, Nov 28, 2000	2.75	2.81	2.69	2.75
2433	NASDAQ	RGLD	Mon, Nov 27, 2000	2.63	2.88	2.63	2.72
2432	NASDAQ	RGLD	Fri, Nov 24, 2000	2.69	2.69	2.50	2.56
2431	NASDAQ	RGLD	Wed, Nov 22, 2000	2.81	2.81	2.50	2.50
2430	NASDAQ	RGLD	Tue, Nov 21, 2000	2.81	2.81	2.75	2.81
2429	NASDAQ	RGLD	Mon, Nov 20, 2000	2.75	2.94	2.75	2.81
2428	NASDAQ	RGLD	Fri, Nov 17, 2000	2.94	2.94	2.75	2.94
2427	NASDAQ	RGLD	Thu, Nov 16, 2000	2.75	2.94	2.75	2.75
2426	NASDAQ	RGLD	Wed, Nov 15, 2000	3.00	3.00	2.75	3.00
2425	NASDAQ	RGLD	Tue, Nov 14, 2000	2.81	2.83	2.81	2.81
2424	NASDAQ	RGLD	Mon, Nov 13, 2000	2.81	3.06	2.81	2.81
2423	NASDAQ	RGLD	Fri, Nov 10, 2000	2.88	3.00	2.88	3.00
2422	NASDAQ	RGLD	Thu, Nov 9, 2000	2.81	2.88	2.81	2.88
2421	NASDAQ	RGLD	Wed, Nov 8, 2000	2.81	2.81	2.81	2.81
2420	NASDAQ	RGLD	Tue, Nov 7, 2000	2.81	2.81	2.81	2.81
2419	NASDAQ	RGLD	Mon, Nov 6, 2000	2.94	2.94	2.88	2.88
2418	NASDAQ	RGLD	Fri, Nov 3, 2000	3.00	3.00	2.81	2.81
2417	NASDAQ	RGLD	Thu, Nov 2, 2000	2.81	2.88	2.81	2.81
2416	NASDAQ	RGLD	Wed, Nov 1, 2000	2.88	2.88	2.81	2.81
2415	NASDAQ	RGLD	Tue, Oct 31, 2000	2.81	2.81	2.81	2.81
2414	NASDAQ	RGLD	Mon, Oct 30, 2000	3.00	3.00	2.81	2.88
2413	NASDAQ	RGLD	Fri, Oct 27, 2000	2.81	2.88	2.81	2.88
2412	NASDAQ	RGLD	Thu, Oct 26, 2000	2.83	2.83	2.81	2.81
2411	NASDAQ	RGLD	Wed, Oct 25, 2000	3.00	3.00	2.81	2.81
2410	NASDAQ	RGLD	Tue, Oct 24, 2000	2.88	2.88	2.88	2.88
2409	NASDAQ	RGLD	Fri, Oct 20, 2000	3.00	3.00	3.00	3.00
2408	NASDAQ	RGLD	Thu, Oct 19, 2000	3.00	3.00	2.88	2.88
2407	NASDAQ	RGLD	Wed, Oct 18, 2000	3.00	3.00	2.94	3.00
2406	NASDAQ	RGLD	Tue, Oct 17, 2000	3.00	3.00	2.88	2.88
2405	NASDAQ	RGLD	Mon, Oct 16, 2000	2.88	3.00	2.88	3.00
2404	NASDAQ	RGLD	Fri, Oct 13, 2000	3.00	3.00	2.88	2.88
2403	NASDAQ	RGLD	Thu, Oct 12, 2000	3.00	3.25	2.88	3.00
2402	NASDAQ	RGLD	Wed, Oct 11, 2000	3.00	3.00	3.00	3.00
2401	NASDAQ	RGLD	Tue, Oct 10, 2000	3.06	3.13	3.06	3.06
2400	NASDAQ	RGLD	Mon, Oct 9, 2000	3.06	3.06	3.06	3.06
2399	NASDAQ	RGLD	Fri, Oct 6, 2000	3.06	3.06	3.06	3.06
2398	NASDAQ	RGLD	Thu, Oct 5, 2000	3.19	3.19	3.00	3.06
2397	NASDAQ	RGLD	Wed, Oct 4, 2000	3.19	3.19	3.19	3.19
2396	NASDAQ	RGLD	Tue, Oct 3, 2000	3.31	3.31	3.25	3.25
2395	NASDAQ	RGLD	Mon, Oct 2, 2000	3.38	3.38	3.38	3.38
2394	NASDAQ	RGLD	Fri, Sep 29, 2000	3.44	3.50	3.38	3.50
2393	NASDAQ	RGLD	Thu, Sep 28, 2000	3.47	3.47	3.44	3.44
2392	NASDAQ	RGLD	Wed, Sep 27, 2000	3.44	3.50	3.44	3.50
2391	NASDAQ	RGLD	Tue, Sep 26, 2000	3.44	3.50	3.44	3.50
2390	NASDAQ	RGLD	Mon, Sep 25, 2000	3.44	3.44	3.44	3.44
2389	NASDAQ	RGLD	Fri, Sep 22, 2000	3.44	3.47	3.44	3.47
2388	NASDAQ	RGLD	Wed, Sep 20, 2000	3.44	3.50	3.44	3.50
2387	NASDAQ	RGLD	Tue, Sep 19, 2000	3.48	3.50	3.44	3.50
2386	NASDAQ	RGLD	Mon, Sep 18, 2000	3.44	3.50	3.44	3.50
2385	NASDAQ	RGLD	Fri, Sep 15, 2000	3.44	3.50	3.44	3.50
2384	NASDAQ	RGLD	Thu, Sep 14, 2000	3.44	3.44	3.44	3.44
2383	NASDAQ	RGLD	Wed, Sep 13, 2000	3.44	3.50	3.44	3.50
2382	NASDAQ	RGLD	Tue, Sep 12, 2000	3.44	3.50	3.44	3.47
2381	NASDAQ	RGLD	Mon, Sep 11, 2000	3.44	3.50	3.44	3.50
2380	NASDAQ	RGLD	Fri, Sep 8, 2000	3.48	3.53	3.48	3.50
2379	NASDAQ	RGLD	Thu, Sep 7, 2000	3.50	3.56	3.38	3.53
2378	NASDAQ	RGLD	Wed, Sep 6, 2000	3.38	3.50	3.38	3.50
2377	NASDAQ	RGLD	Tue, Sep 5, 2000	3.44	3.75	3.38	3.50
2376	NASDAQ	RGLD	Fri, Sep 1, 2000	3.50	3.50	3.50	3.50
2375	NASDAQ	RGLD	Thu, Aug 31, 2000	3.25	3.75	3.25	3.75
2374	NASDAQ	RGLD	Wed, Aug 30, 2000	3.13	3.25	3.13	3.25
2373	NASDAQ	RGLD	Tue, Aug 29, 2000	3.25	3.25	3.13	3.13
2372	NASDAQ	RGLD	Mon, Aug 28, 2000	3.25	3.25	3.19	3.19
2371	NASDAQ	RGLD	Fri, Aug 25, 2000	3.38	3.38	3.13	3.13
2370	NASDAQ	RGLD	Thu, Aug 24, 2000	3.25	3.31	3.25	3.31
2369	NASDAQ	RGLD	Wed, Aug 23, 2000	3.25	3.25	3.25	3.25
2368	NASDAQ	RGLD	Tue, Aug 22, 2000	3.44	3.44	3.25	3.38
2367	NASDAQ	RGLD	Mon, Aug 21, 2000	3.38	3.50	3.38	3.50
2366	NASDAQ	RGLD	Fri, Aug 18, 2000	3.50	3.50	3.25	3.25
2365	NASDAQ	RGLD	Thu, Aug 17, 2000	3.63	3.63	3.50	3.50
2364	NASDAQ	RGLD	Wed, Aug 16, 2000	3.13	3.50	3.13	3.50
2363	NASDAQ	RGLD	Tue, Aug 15, 2000	3.31	3.41	3.19	3.25
2362	NASDAQ	RGLD	Mon, Aug 14, 2000	3.36	3.88	3.34	3.34
2361	NASDAQ	RGLD	Fri, Aug 11, 2000	2.97	3.50	2.97	3.44
2360	NASDAQ	RGLD	Thu, Aug 10, 2000	2.88	2.88	2.81	2.81
2359	NASDAQ	RGLD	Wed, Aug 9, 2000	2.75	2.75	2.75	2.75
2358	NASDAQ	RGLD	Tue, Aug 8, 2000	2.75	2.75	2.75	2.75
2357	NASDAQ	RGLD	Mon, Aug 7, 2000	2.81	2.81	2.69	2.75
2356	NASDAQ	RGLD	Fri, Aug 4, 2000	2.88	2.88	2.88	2.88
2355	NASDAQ	RGLD	Thu, Aug 3, 2000	2.88	2.88	2.88	2.88
2354	NASDAQ	RGLD	Wed, Aug 2, 2000	2.88	2.88	2.88	2.88
2353	NASDAQ	RGLD	Tue, Aug 1, 2000	2.88	2.88	2.88	2.88
2352	NASDAQ	RGLD	Mon, Jul 31, 2000	2.75	2.75	2.75	2.75
2351	NASDAQ	RGLD	Fri, Jul 28, 2000	2.77	2.81	2.75	2.75
2350	NASDAQ	RGLD	Thu, Jul 27, 2000	2.75	2.75	2.69	2.69
2349	NASDAQ	RGLD	Wed, Jul 26, 2000	2.69	2.69	2.69	2.69
2348	NASDAQ	RGLD	Tue, Jul 25, 2000	2.63	2.63	2.56	2.63
2347	NASDAQ	RGLD	Mon, Jul 24, 2000	2.69	2.69	2.56	2.56
2346	NASDAQ	RGLD	Fri, Jul 21, 2000	2.63	2.69	2.56	2.69
2345	NASDAQ	RGLD	Thu, Jul 20, 2000	2.63	2.69	2.63	2.69
2344	NASDAQ	RGLD	Wed, Jul 19, 2000	2.81	2.81	2.75	2.75
2343	NASDAQ	RGLD	Tue, Jul 18, 2000	2.81	2.81	2.63	2.63
2342	NASDAQ	RGLD	Mon, Jul 17, 2000	2.81	2.88	2.75	2.81
2341	NASDAQ	RGLD	Fri, Jul 14, 2000	2.94	2.94	2.75	2.75
2340	NASDAQ	RGLD	Thu, Jul 13, 2000	2.75	2.75	2.75	2.75
2339	NASDAQ	RGLD	Wed, Jul 12, 2000	2.88	2.88	2.75	2.75
2338	NASDAQ	RGLD	Tue, Jul 11, 2000	2.81	3.00	2.81	2.88
2337	NASDAQ	RGLD	Mon, Jul 10, 2000	2.88	3.00	2.88	3.00
2336	NASDAQ	RGLD	Fri, Jul 7, 2000	2.88	2.88	2.75	2.75
2335	NASDAQ	RGLD	Thu, Jul 6, 2000	2.81	2.88	2.81	2.88
2334	NASDAQ	RGLD	Wed, Jul 5, 2000	2.88	3.00	2.88	2.88
2333	NASDAQ	RGLD	Mon, Jul 3, 2000	3.00	3.00	2.75	2.88
2332	NASDAQ	RGLD	Fri, Jun 30, 2000	2.94	2.94	2.75	2.75
2331	NASDAQ	RGLD	Thu, Jun 29, 2000	3.00	3.03	2.94	2.94
2330	NASDAQ	RGLD	Wed, Jun 28, 2000	3.00	3.00	2.94	3.00
2329	NASDAQ	RGLD	Tue, Jun 27, 2000	2.88	2.88	2.88	2.88
2328	NASDAQ	RGLD	Mon, Jun 26, 2000	3.00	3.00	2.94	2.94
2327	NASDAQ	RGLD	Fri, Jun 23, 2000	2.88	2.94	2.88	2.88
2326	NASDAQ	RGLD	Thu, Jun 22, 2000	3.00	3.00	2.88	2.91
2325	NASDAQ	RGLD	Mon, Jun 19, 2000	2.94	2.94	2.88	2.88
2324	NASDAQ	RGLD	Fri, Jun 16, 2000	3.00	3.00	3.00	3.00
2323	NASDAQ	RGLD	Thu, Jun 15, 2000	3.06	3.06	3.00	3.00
2322	NASDAQ	RGLD	Wed, Jun 14, 2000	2.88	3.06	2.88	3.06
2321	NASDAQ	RGLD	Tue, Jun 13, 2000	3.00	3.00	2.88	2.88
2320	NASDAQ	RGLD	Mon, Jun 12, 2000	2.88	2.88	2.81	2.88
2319	NASDAQ	RGLD	Fri, Jun 9, 2000	3.00	3.06	2.88	2.88
2318	NASDAQ	RGLD	Thu, Jun 8, 2000	2.94	3.00	2.94	2.94
2317	NASDAQ	RGLD	Wed, Jun 7, 2000	2.97	3.00	2.75	2.75
2316	NASDAQ	RGLD	Tue, Jun 6, 2000	3.00	3.03	2.94	3.00
2315	NASDAQ	RGLD	Mon, Jun 5, 2000	2.88	2.94	2.81	2.88
2314	NASDAQ	RGLD	Fri, Jun 2, 2000	2.56	2.88	2.56	2.75
2313	NASDAQ	RGLD	Thu, Jun 1, 2000	2.56	2.69	2.56	2.58
2312	NASDAQ	RGLD	Wed, May 31, 2000	2.63	2.67	2.63	2.63
2311	NASDAQ	RGLD	Tue, May 30, 2000	2.75	2.75	2.63	2.63
2310	NASDAQ	RGLD	Fri, May 26, 2000	2.75	2.88	2.75	2.75
2309	NASDAQ	RGLD	Thu, May 25, 2000	2.56	2.75	2.56	2.75
2308	NASDAQ	RGLD	Wed, May 24, 2000	2.63	2.75	2.50	2.56
2307	NASDAQ	RGLD	Tue, May 23, 2000	2.94	2.97	2.63	2.63
2306	NASDAQ	RGLD	Mon, May 22, 2000	2.98	2.98	2.63	2.63
2305	NASDAQ	RGLD	Fri, May 19, 2000	3.00	3.00	2.94	2.94
2304	NASDAQ	RGLD	Thu, May 18, 2000	2.94	2.94	2.91	2.94
2303	NASDAQ	RGLD	Wed, May 17, 2000	3.00	3.00	3.00	3.00
2302	NASDAQ	RGLD	Tue, May 16, 2000	3.25	3.25	3.00	3.00
2301	NASDAQ	RGLD	Mon, May 15, 2000	3.38	3.38	3.00	3.25
2300	NASDAQ	RGLD	Fri, May 12, 2000	3.75	3.75	3.34	3.34
2299	NASDAQ	RGLD	Thu, May 11, 2000	3.75	3.75	3.75	3.75
2298	NASDAQ	RGLD	Wed, May 10, 2000	3.69	3.69	3.69	3.69
2297	NASDAQ	RGLD	Mon, May 8, 2000	3.56	4.00	3.56	3.81
2296	NASDAQ	RGLD	Fri, May 5, 2000	3.56	4.00	3.56	4.00
2295	NASDAQ	RGLD	Thu, May 4, 2000	3.38	3.75	3.38	3.56
2294	NASDAQ	RGLD	Wed, May 3, 2000	3.38	3.38	3.25	3.38
2293	NASDAQ	RGLD	Tue, May 2, 2000	3.25	3.38	3.19	3.38
2292	NASDAQ	RGLD	Mon, May 1, 2000	3.25	3.25	3.25	3.25
2291	NASDAQ	RGLD	Fri, Apr 28, 2000	3.13	3.13	3.13	3.13
2290	NASDAQ	RGLD	Thu, Apr 27, 2000	3.06	3.19	3.06	3.13
2289	NASDAQ	RGLD	Wed, Apr 26, 2000	3.00	3.11	3.00	3.11
2288	NASDAQ	RGLD	Tue, Apr 25, 2000	3.00	3.13	3.00	3.13
2287	NASDAQ	RGLD	Mon, Apr 24, 2000	3.06	3.06	3.06	3.06
2286	NASDAQ	RGLD	Thu, Apr 20, 2000	3.06	3.13	3.06	3.13
2285	NASDAQ	RGLD	Wed, Apr 19, 2000	3.13	3.13	3.00	3.00
2284	NASDAQ	RGLD	Tue, Apr 18, 2000	3.16	3.17	3.00	3.00
2283	NASDAQ	RGLD	Mon, Apr 17, 2000	3.25	3.38	3.03	3.19
2282	NASDAQ	RGLD	Fri, Apr 14, 2000	3.47	3.47	3.25	3.34
2281	NASDAQ	RGLD	Thu, Apr 13, 2000	3.36	3.36	3.31	3.31
2280	NASDAQ	RGLD	Wed, Apr 12, 2000	3.41	3.41	3.31	3.31
2279	NASDAQ	RGLD	Tue, Apr 11, 2000	3.44	3.44	3.31	3.38
2278	NASDAQ	RGLD	Mon, Apr 10, 2000	3.44	3.44	3.31	3.38
2277	NASDAQ	RGLD	Fri, Apr 7, 2000	3.44	3.44	3.44	3.44
2276	NASDAQ	RGLD	Thu, Apr 6, 2000	3.41	3.44	3.41	3.44
2275	NASDAQ	RGLD	Wed, Apr 5, 2000	3.47	3.50	3.38	3.50
2274	NASDAQ	RGLD	Tue, Apr 4, 2000	3.50	3.50	3.38	3.38
2273	NASDAQ	RGLD	Mon, Apr 3, 2000	3.38	3.50	3.38	3.50
2272	NASDAQ	RGLD	Fri, Mar 31, 2000	3.50	3.50	3.44	3.44
2271	NASDAQ	RGLD	Thu, Mar 30, 2000	3.38	3.50	3.38	3.38
2270	NASDAQ	RGLD	Wed, Mar 29, 2000	3.63	3.63	3.50	3.50
2269	NASDAQ	RGLD	Tue, Mar 28, 2000	3.69	3.69	3.50	3.56
2268	NASDAQ	RGLD	Mon, Mar 27, 2000	3.69	3.88	3.69	3.69
2267	NASDAQ	RGLD	Fri, Mar 24, 2000	3.69	3.81	3.69	3.81
2266	NASDAQ	RGLD	Thu, Mar 23, 2000	3.81	3.84	3.56	3.75
2265	NASDAQ	RGLD	Wed, Mar 22, 2000	3.75	3.88	3.69	3.84
2264	NASDAQ	RGLD	Tue, Mar 21, 2000	3.88	3.88	3.75	3.75
2263	NASDAQ	RGLD	Mon, Mar 20, 2000	3.88	3.88	3.88	3.88
2262	NASDAQ	RGLD	Fri, Mar 17, 2000	3.84	3.86	3.81	3.81
2261	NASDAQ	RGLD	Thu, Mar 16, 2000	3.81	3.88	3.81	3.88
2260	NASDAQ	RGLD	Wed, Mar 15, 2000	3.84	3.88	3.81	3.81
2259	NASDAQ	RGLD	Tue, Mar 14, 2000	3.88	3.88	3.81	3.81
2258	NASDAQ	RGLD	Mon, Mar 13, 2000	3.94	3.94	3.88	3.88
2257	NASDAQ	RGLD	Fri, Mar 10, 2000	3.94	3.94	3.81	3.81
2256	NASDAQ	RGLD	Thu, Mar 9, 2000	3.94	4.00	3.94	3.94
2255	NASDAQ	RGLD	Wed, Mar 8, 2000	4.03	4.03	3.94	3.94
2254	NASDAQ	RGLD	Tue, Mar 7, 2000	3.94	4.13	3.94	4.13
2253	NASDAQ	RGLD	Mon, Mar 6, 2000	3.84	3.94	3.84	3.94
2252	NASDAQ	RGLD	Fri, Mar 3, 2000	3.94	3.94	3.88	3.94
2251	NASDAQ	RGLD	Thu, Mar 2, 2000	3.75	3.75	3.75	3.75
2250	NASDAQ	RGLD	Wed, Mar 1, 2000	4.00	4.13	3.38	3.88
2249	NASDAQ	RGLD	Tue, Feb 29, 2000	4.13	4.25	4.00	4.00
2248	NASDAQ	RGLD	Mon, Feb 28, 2000	4.13	4.13	4.13	4.13
2247	NASDAQ	RGLD	Fri, Feb 25, 2000	4.25	4.25	4.13	4.13
2246	NASDAQ	RGLD	Thu, Feb 24, 2000	4.03	4.14	4.00	4.14
2245	NASDAQ	RGLD	Wed, Feb 23, 2000	4.25	4.25	4.03	4.03
2244	NASDAQ	RGLD	Tue, Feb 22, 2000	4.38	4.38	4.06	4.06
2243	NASDAQ	RGLD	Fri, Feb 18, 2000	4.16	4.16	4.16	4.16
2242	NASDAQ	RGLD	Thu, Feb 17, 2000	4.25	4.25	4.13	4.13
2241	NASDAQ	RGLD	Wed, Feb 16, 2000	4.13	4.25	4.13	4.25
2240	NASDAQ	RGLD	Tue, Feb 15, 2000	4.19	4.19	4.00	4.00
2239	NASDAQ	RGLD	Mon, Feb 14, 2000	4.50	4.50	4.13	4.38
2238	NASDAQ	RGLD	Fri, Feb 11, 2000	4.47	4.56	4.13	4.56
2237	NASDAQ	RGLD	Thu, Feb 10, 2000	4.56	4.56	4.47	4.47
2236	NASDAQ	RGLD	Wed, Feb 9, 2000	4.47	4.75	4.41	4.50
2235	NASDAQ	RGLD	Tue, Feb 8, 2000	4.16	4.47	4.16	4.44
2234	NASDAQ	RGLD	Mon, Feb 7, 2000	4.13	4.44	4.08	4.25
2233	NASDAQ	RGLD	Fri, Feb 4, 2000	3.94	4.06	3.94	4.00
2232	NASDAQ	RGLD	Thu, Feb 3, 2000	3.88	3.94	3.88	3.94
2231	NASDAQ	RGLD	Wed, Feb 2, 2000	4.00	4.00	3.88	3.94
2230	NASDAQ	RGLD	Tue, Feb 1, 2000	3.94	3.94	3.88	3.88
2229	NASDAQ	RGLD	Mon, Jan 31, 2000	3.75	4.00	3.69	4.00
2228	NASDAQ	RGLD	Fri, Jan 28, 2000	3.75	3.75	3.75	3.75
2227	NASDAQ	RGLD	Thu, Jan 27, 2000	3.63	3.75	3.63	3.63
2226	NASDAQ	RGLD	Wed, Jan 26, 2000	3.63	3.63	3.63	3.63
2225	NASDAQ	RGLD	Tue, Jan 25, 2000	3.78	3.78	3.69	3.75
2224	NASDAQ	RGLD	Mon, Jan 24, 2000	3.67	3.75	3.50	3.75
2223	NASDAQ	RGLD	Fri, Jan 21, 2000	3.63	3.63	3.63	3.63
2222	NASDAQ	RGLD	Thu, Jan 20, 2000	3.63	3.75	3.63	3.63
2221	NASDAQ	RGLD	Wed, Jan 19, 2000	3.63	3.88	3.63	3.88
2220	NASDAQ	RGLD	Tue, Jan 18, 2000	3.63	3.75	3.63	3.75
2219	NASDAQ	RGLD	Fri, Jan 14, 2000	3.81	3.81	3.38	3.44
2218	NASDAQ	RGLD	Thu, Jan 13, 2000	3.75	3.94	3.75	3.88
2217	NASDAQ	RGLD	Wed, Jan 12, 2000	3.69	3.75	3.63	3.75
2216	NASDAQ	RGLD	Tue, Jan 11, 2000	3.66	3.69	3.63	3.63
2215	NASDAQ	RGLD	Mon, Jan 10, 2000	3.75	3.75	3.56	3.56
2214	NASDAQ	RGLD	Fri, Jan 7, 2000	3.55	3.75	3.55	3.75
2213	NASDAQ	RGLD	Thu, Jan 6, 2000	3.56	3.56	3.44	3.47
2212	NASDAQ	RGLD	Wed, Jan 5, 2000	3.56	3.63	3.50	3.50
2211	NASDAQ	RGLD	Tue, Jan 4, 2000	3.50	3.50	3.50	3.50
2210	NASDAQ	RGLD	Mon, Jan 3, 2000	3.63	3.63	3.50	3.56
2209	NASDAQ	RGLD	Fri, Dec 31, 1999	3.56	3.75	3.56	3.63
2208	NASDAQ	RGLD	Thu, Dec 30, 1999	3.44	3.59	3.44	3.53
2207	NASDAQ	RGLD	Wed, Dec 29, 1999	3.56	3.59	3.48	3.59
2206	NASDAQ	RGLD	Tue, Dec 28, 1999	3.41	3.50	3.31	3.50
2205	NASDAQ	RGLD	Mon, Dec 27, 1999	3.41	3.50	3.41	3.41
2204	NASDAQ	RGLD	Thu, Dec 23, 1999	3.53	3.56	3.38	3.50
2203	NASDAQ	RGLD	Wed, Dec 22, 1999	3.53	3.56	3.50	3.53
2202	NASDAQ	RGLD	Tue, Dec 21, 1999	3.50	3.50	3.50	3.50
2201	NASDAQ	RGLD	Mon, Dec 20, 1999	3.53	3.56	3.44	3.56
2200	NASDAQ	RGLD	Fri, Dec 17, 1999	3.53	3.53	3.31	3.31
2199	NASDAQ	RGLD	Thu, Dec 16, 1999	3.56	3.63	3.50	3.59
2198	NASDAQ	RGLD	Wed, Dec 15, 1999	3.59	3.66	3.59	3.66
2197	NASDAQ	RGLD	Tue, Dec 14, 1999	3.56	3.88	3.56	3.66
2196	NASDAQ	RGLD	Mon, Dec 13, 1999	4.00	4.00	3.69	3.69
2195	NASDAQ	RGLD	Fri, Dec 10, 1999	3.69	3.75	3.31	3.50
2194	NASDAQ	RGLD	Thu, Dec 9, 1999	3.63	3.75	3.63	3.75
2193	NASDAQ	RGLD	Wed, Dec 8, 1999	3.75	3.88	3.63	3.88
2192	NASDAQ	RGLD	Tue, Dec 7, 1999	3.63	4.00	3.50	3.63
2191	NASDAQ	RGLD	Mon, Dec 6, 1999	3.88	3.88	3.38	3.63
2190	NASDAQ	RGLD	Fri, Dec 3, 1999	3.94	4.00	3.75	4.00
2189	NASDAQ	RGLD	Thu, Dec 2, 1999	4.13	4.13	4.00	4.13
2188	NASDAQ	RGLD	Wed, Dec 1, 1999	4.00	4.13	4.00	4.13
2187	NASDAQ	RGLD	Tue, Nov 30, 1999	4.25	4.34	4.25	4.34
2186	NASDAQ	RGLD	Mon, Nov 29, 1999	4.38	4.44	4.38	4.44
2185	NASDAQ	RGLD	Wed, Nov 24, 1999	4.50	4.63	4.19	4.25
2184	NASDAQ	RGLD	Tue, Nov 23, 1999	4.50	4.50	4.50	4.50
2183	NASDAQ	RGLD	Mon, Nov 22, 1999	4.75	4.75	4.50	4.50
2182	NASDAQ	RGLD	Fri, Nov 19, 1999	4.50	4.50	4.50	4.50
2181	NASDAQ	RGLD	Thu, Nov 18, 1999	4.69	4.75	4.31	4.50
2180	NASDAQ	RGLD	Wed, Nov 17, 1999	4.88	4.94	4.88	4.94
2179	NASDAQ	RGLD	Tue, Nov 16, 1999	4.88	4.94	4.88	4.88
2178	NASDAQ	RGLD	Mon, Nov 15, 1999	4.75	4.81	4.75	4.81
2177	NASDAQ	RGLD	Fri, Nov 12, 1999	4.75	4.88	4.75	4.75
2176	NASDAQ	RGLD	Thu, Nov 11, 1999	4.81	4.88	4.69	4.75
2175	NASDAQ	RGLD	Wed, Nov 10, 1999	5.00	5.00	4.94	4.94
2174	NASDAQ	RGLD	Mon, Nov 8, 1999	4.94	5.13	4.81	5.13
2173	NASDAQ	RGLD	Fri, Nov 5, 1999	5.00	5.00	4.94	5.00
2172	NASDAQ	RGLD	Thu, Nov 4, 1999	5.00	5.38	4.94	5.19
2171	NASDAQ	RGLD	Wed, Nov 3, 1999	4.94	5.25	4.94	5.00
2170	NASDAQ	RGLD	Tue, Nov 2, 1999	4.91	5.00	4.91	5.00
2169	NASDAQ	RGLD	Mon, Nov 1, 1999	4.94	5.00	4.91	5.00
2168	NASDAQ	RGLD	Fri, Oct 29, 1999	4.75	5.00	4.75	4.94
2167	NASDAQ	RGLD	Thu, Oct 28, 1999	4.63	5.00	4.63	5.00
2166	NASDAQ	RGLD	Wed, Oct 27, 1999	4.47	4.63	4.47	4.63
2165	NASDAQ	RGLD	Tue, Oct 26, 1999	4.75	4.75	4.38	4.38
2164	NASDAQ	RGLD	Mon, Oct 25, 1999	4.84	4.84	4.50	4.50
2163	NASDAQ	RGLD	Fri, Oct 22, 1999	4.75	4.84	4.75	4.84
2162	NASDAQ	RGLD	Thu, Oct 21, 1999	4.78	4.78	4.75	4.78
2161	NASDAQ	RGLD	Tue, Oct 19, 1999	5.00	5.00	4.78	4.78
2160	NASDAQ	RGLD	Mon, Oct 18, 1999	4.78	4.78	4.78	4.78
2159	NASDAQ	RGLD	Fri, Oct 15, 1999	4.97	5.00	4.81	5.00
2158	NASDAQ	RGLD	Thu, Oct 14, 1999	5.00	5.00	4.94	5.00
2157	NASDAQ	RGLD	Wed, Oct 13, 1999	5.03	5.13	4.88	5.00
2156	NASDAQ	RGLD	Tue, Oct 12, 1999	5.38	5.38	5.00	5.38
2155	NASDAQ	RGLD	Mon, Oct 11, 1999	5.25	5.25	5.25	5.25
2154	NASDAQ	RGLD	Fri, Oct 8, 1999	4.97	5.25	4.97	5.25
2153	NASDAQ	RGLD	Thu, Oct 7, 1999	5.22	5.22	4.97	5.13
2152	NASDAQ	RGLD	Wed, Oct 6, 1999	5.44	5.50	5.25	5.25
2151	NASDAQ	RGLD	Tue, Oct 5, 1999	5.50	5.75	5.38	5.63
2150	NASDAQ	RGLD	Mon, Oct 4, 1999	5.31	5.38	5.25	5.31
2149	NASDAQ	RGLD	Fri, Oct 1, 1999	5.38	5.50	5.03	5.25
2148	NASDAQ	RGLD	Thu, Sep 30, 1999	5.66	5.69	5.00	5.00
2147	NASDAQ	RGLD	Wed, Sep 29, 1999	5.81	6.00	5.56	5.88
2146	NASDAQ	RGLD	Tue, Sep 28, 1999	5.50	6.13	5.38	6.00
2145	NASDAQ	RGLD	Mon, Sep 27, 1999	4.03	5.00	4.00	4.97
2144	NASDAQ	RGLD	Fri, Sep 24, 1999	4.13	4.13	4.00	4.00
2143	NASDAQ	RGLD	Thu, Sep 23, 1999	4.00	4.03	4.00	4.00
2142	NASDAQ	RGLD	Wed, Sep 22, 1999	4.03	4.03	4.00	4.00
2141	NASDAQ	RGLD	Tue, Sep 21, 1999	4.00	4.06	3.94	4.06
2140	NASDAQ	RGLD	Thu, Sep 16, 1999	3.88	3.97	3.88	3.97
2139	NASDAQ	RGLD	Wed, Sep 15, 1999	4.00	4.00	4.00	4.00
2138	NASDAQ	RGLD	Mon, Sep 13, 1999	4.13	4.13	4.00	4.00
2137	NASDAQ	RGLD	Fri, Sep 10, 1999	4.25	4.25	4.13	4.13
2136	NASDAQ	RGLD	Thu, Sep 9, 1999	4.25	4.25	4.25	4.25
2135	NASDAQ	RGLD	Wed, Sep 8, 1999	4.44	4.50	4.44	4.50
2134	NASDAQ	RGLD	Tue, Sep 7, 1999	4.38	4.44	4.13	4.13
2133	NASDAQ	RGLD	Fri, Sep 3, 1999	4.19	4.38	3.94	4.13
2132	NASDAQ	RGLD	Thu, Sep 2, 1999	4.19	4.31	4.19	4.31
2131	NASDAQ	RGLD	Wed, Sep 1, 1999	4.13	4.25	4.13	4.13
2130	NASDAQ	RGLD	Tue, Aug 31, 1999	4.13	4.13	4.13	4.13
2129	NASDAQ	RGLD	Mon, Aug 30, 1999	4.31	4.31	4.06	4.06
2128	NASDAQ	RGLD	Thu, Aug 26, 1999	4.25	4.31	4.13	4.13
2127	NASDAQ	RGLD	Wed, Aug 25, 1999	4.38	4.38	4.38	4.38
2126	NASDAQ	RGLD	Tue, Aug 24, 1999	4.00	4.13	4.00	4.13
2125	NASDAQ	RGLD	Mon, Aug 23, 1999	4.31	4.31	4.13	4.13
2124	NASDAQ	RGLD	Fri, Aug 20, 1999	4.38	4.38	4.25	4.25
2123	NASDAQ	RGLD	Thu, Aug 19, 1999	4.31	4.50	4.31	4.50
2122	NASDAQ	RGLD	Wed, Aug 18, 1999	4.13	4.13	4.13	4.13
2121	NASDAQ	RGLD	Mon, Aug 16, 1999	4.00	4.38	4.00	4.38
2120	NASDAQ	RGLD	Fri, Aug 13, 1999	4.03	4.06	4.00	4.00
2119	NASDAQ	RGLD	Thu, Aug 12, 1999	4.03	4.03	4.03	4.03
2118	NASDAQ	RGLD	Wed, Aug 11, 1999	4.00	4.00	4.00	4.00
2117	NASDAQ	RGLD	Tue, Aug 10, 1999	4.00	4.06	3.81	4.00
2116	NASDAQ	RGLD	Mon, Aug 9, 1999	4.00	4.06	3.94	3.94
2115	NASDAQ	RGLD	Fri, Aug 6, 1999	4.03	4.03	4.00	4.00
2114	NASDAQ	RGLD	Thu, Aug 5, 1999	4.00	4.00	3.81	4.00
2113	NASDAQ	RGLD	Wed, Aug 4, 1999	3.88	4.06	3.88	4.06
2112	NASDAQ	RGLD	Tue, Aug 3, 1999	4.00	4.13	3.88	3.88
2111	NASDAQ	RGLD	Mon, Aug 2, 1999	3.88	4.00	3.88	4.00
2110	NASDAQ	RGLD	Fri, Jul 30, 1999	3.50	3.88	3.50	3.81
2109	NASDAQ	RGLD	Thu, Jul 29, 1999	3.41	3.75	3.41	3.75
2108	NASDAQ	RGLD	Wed, Jul 28, 1999	3.52	3.63	3.44	3.44
2107	NASDAQ	RGLD	Tue, Jul 27, 1999	3.50	3.50	3.50	3.50
2106	NASDAQ	RGLD	Mon, Jul 26, 1999	3.50	3.56	3.50	3.53
2105	NASDAQ	RGLD	Fri, Jul 23, 1999	3.75	3.75	3.38	3.56
2104	NASDAQ	RGLD	Thu, Jul 22, 1999	3.50	3.75	3.50	3.75
2103	NASDAQ	RGLD	Wed, Jul 21, 1999	3.63	3.63	3.56	3.56
2102	NASDAQ	RGLD	Tue, Jul 20, 1999	3.56	3.56	3.50	3.50
2101	NASDAQ	RGLD	Mon, Jul 19, 1999	3.50	3.56	3.50	3.50
2100	NASDAQ	RGLD	Fri, Jul 16, 1999	3.63	3.63	3.63	3.63
2099	NASDAQ	RGLD	Thu, Jul 15, 1999	3.75	3.75	3.56	3.63
2098	NASDAQ	RGLD	Wed, Jul 14, 1999	3.69	3.69	3.63	3.63
2097	NASDAQ	RGLD	Tue, Jul 13, 1999	3.88	3.88	3.56	3.56
2096	NASDAQ	RGLD	Mon, Jul 12, 1999	3.88	4.13	3.63	3.88
2095	NASDAQ	RGLD	Fri, Jul 9, 1999	4.31	4.31	4.00	4.00
2094	NASDAQ	RGLD	Thu, Jul 8, 1999	4.31	4.31	4.31	4.31
2093	NASDAQ	RGLD	Wed, Jul 7, 1999	4.59	4.59	4.50	4.50
2092	NASDAQ	RGLD	Tue, Jul 6, 1999	4.56	4.63	4.56	4.63
2091	NASDAQ	RGLD	Fri, Jul 2, 1999	4.56	4.69	4.56	4.63
2090	NASDAQ	RGLD	Thu, Jul 1, 1999	4.50	4.56	4.38	4.56
2089	NASDAQ	RGLD	Wed, Jun 30, 1999	4.19	4.56	4.19	4.56
2088	NASDAQ	RGLD	Tue, Jun 29, 1999	4.50	4.50	4.19	4.38
2087	NASDAQ	RGLD	Mon, Jun 28, 1999	4.28	4.38	4.13	4.38
2086	NASDAQ	RGLD	Fri, Jun 25, 1999	4.31	4.31	4.00	4.28
2085	NASDAQ	RGLD	Thu, Jun 24, 1999	4.00	4.25	4.00	4.25
2084	NASDAQ	RGLD	Wed, Jun 23, 1999	3.88	4.00	3.88	4.00
2083	NASDAQ	RGLD	Tue, Jun 22, 1999	3.88	3.88	3.88	3.88
2082	NASDAQ	RGLD	Mon, Jun 21, 1999	3.88	3.88	3.88	3.88
2081	NASDAQ	RGLD	Fri, Jun 18, 1999	3.88	4.00	3.88	4.00
2080	NASDAQ	RGLD	Thu, Jun 17, 1999	3.75	3.88	3.75	3.88
2079	NASDAQ	RGLD	Wed, Jun 16, 1999	3.75	3.81	3.75	3.81
2078	NASDAQ	RGLD	Tue, Jun 15, 1999	3.75	3.75	3.75	3.75
2077	NASDAQ	RGLD	Mon, Jun 14, 1999	3.88	4.00	3.88	4.00
2076	NASDAQ	RGLD	Fri, Jun 11, 1999	4.00	4.00	3.75	3.81
2075	NASDAQ	RGLD	Thu, Jun 10, 1999	3.88	3.94	3.75	3.75
2074	NASDAQ	RGLD	Wed, Jun 9, 1999	3.88	3.88	3.75	3.75
2073	NASDAQ	RGLD	Tue, Jun 8, 1999	3.81	3.88	3.81	3.88
2072	NASDAQ	RGLD	Mon, Jun 7, 1999	3.75	3.88	3.50	3.81
2071	NASDAQ	RGLD	Fri, Jun 4, 1999	3.94	3.94	3.88	3.94
2070	NASDAQ	RGLD	Thu, Jun 3, 1999	3.94	4.00	3.94	3.94
2069	NASDAQ	RGLD	Wed, Jun 2, 1999	4.00	4.06	3.94	4.00
2068	NASDAQ	RGLD	Tue, Jun 1, 1999	4.03	4.25	3.94	4.00
2067	NASDAQ	RGLD	Fri, May 28, 1999	4.25	4.25	4.00	4.00
2066	NASDAQ	RGLD	Thu, May 27, 1999	4.00	4.00	4.00	4.00
2065	NASDAQ	RGLD	Wed, May 26, 1999	4.03	4.03	4.03	4.03
2064	NASDAQ	RGLD	Tue, May 25, 1999	4.13	4.31	4.00	4.31
2063	NASDAQ	RGLD	Mon, May 24, 1999	4.50	4.50	4.38	4.38
2062	NASDAQ	RGLD	Fri, May 21, 1999	4.00	4.75	4.00	4.50
2061	NASDAQ	RGLD	Wed, May 19, 1999	4.00	4.00	4.00	4.00
2060	NASDAQ	RGLD	Tue, May 18, 1999	4.38	4.38	4.00	4.19
2059	NASDAQ	RGLD	Mon, May 17, 1999	4.00	4.00	4.00	4.00
2058	NASDAQ	RGLD	Fri, May 14, 1999	4.00	4.38	4.00	4.38
2057	NASDAQ	RGLD	Thu, May 13, 1999	4.50	4.50	4.00	4.00
2056	NASDAQ	RGLD	Tue, May 11, 1999	4.25	4.38	4.19	4.19
2055	NASDAQ	RGLD	Mon, May 10, 1999	4.44	4.56	4.44	4.56
2054	NASDAQ	RGLD	Fri, May 7, 1999	4.50	4.56	4.50	4.56
2053	NASDAQ	RGLD	Thu, May 6, 1999	4.75	4.75	4.63	4.63
2052	NASDAQ	RGLD	Wed, May 5, 1999	4.50	4.63	4.50	4.56
2051	NASDAQ	RGLD	Mon, May 3, 1999	4.75	4.75	4.63	4.63
2050	NASDAQ	RGLD	Fri, Apr 30, 1999	5.25	5.25	4.50	4.75
2049	NASDAQ	RGLD	Thu, Apr 29, 1999	5.00	5.00	4.75	5.00
2048	NASDAQ	RGLD	Wed, Apr 28, 1999	4.50	4.88	4.50	4.63
2047	NASDAQ	RGLD	Tue, Apr 27, 1999	4.63	4.63	4.50	4.63
2046	NASDAQ	RGLD	Mon, Apr 26, 1999	4.50	4.63	4.50	4.56
2045	NASDAQ	RGLD	Fri, Apr 23, 1999	4.50	4.63	4.50	4.63
2044	NASDAQ	RGLD	Thu, Apr 22, 1999	4.50	4.50	4.50	4.50
2043	NASDAQ	RGLD	Wed, Apr 21, 1999	4.50	4.63	4.50	4.63
2042	NASDAQ	RGLD	Tue, Apr 20, 1999	4.50	4.63	4.50	4.56
2041	NASDAQ	RGLD	Mon, Apr 19, 1999	4.50	4.50	4.50	4.50
2040	NASDAQ	RGLD	Fri, Apr 16, 1999	4.25	4.38	4.19	4.31
2039	NASDAQ	RGLD	Thu, Apr 15, 1999	4.25	4.38	4.13	4.13
2038	NASDAQ	RGLD	Wed, Apr 14, 1999	4.38	4.38	4.38	4.38
2037	NASDAQ	RGLD	Tue, Apr 13, 1999	4.25	4.63	4.25	4.38
2036	NASDAQ	RGLD	Mon, Apr 12, 1999	4.25	4.38	4.25	4.38
2035	NASDAQ	RGLD	Fri, Apr 9, 1999	4.25	4.38	4.25	4.25
2034	NASDAQ	RGLD	Thu, Apr 8, 1999	4.00	4.13	4.00	4.13
2033	NASDAQ	RGLD	Wed, Apr 7, 1999	4.13	4.25	4.13	4.25
2032	NASDAQ	RGLD	Tue, Apr 6, 1999	4.00	4.13	3.88	4.13
2031	NASDAQ	RGLD	Mon, Apr 5, 1999	4.13	4.13	3.88	4.00
2030	NASDAQ	RGLD	Thu, Apr 1, 1999	4.00	4.38	4.00	4.38
2029	NASDAQ	RGLD	Wed, Mar 31, 1999	4.25	4.25	4.00	4.00
2028	NASDAQ	RGLD	Tue, Mar 30, 1999	4.19	4.25	4.19	4.25
2027	NASDAQ	RGLD	Mon, Mar 29, 1999	4.88	4.88	4.25	4.25
2026	NASDAQ	RGLD	Fri, Mar 26, 1999	4.81	4.81	4.63	4.63
2025	NASDAQ	RGLD	Thu, Mar 25, 1999	4.88	5.00	4.81	4.88
2024	NASDAQ	RGLD	Wed, Mar 24, 1999	5.00	5.00	5.00	5.00
2023	NASDAQ	RGLD	Tue, Mar 23, 1999	4.94	5.00	4.94	5.00
2022	NASDAQ	RGLD	Fri, Mar 19, 1999	5.00	5.00	4.88	4.94
2021	NASDAQ	RGLD	Thu, Mar 18, 1999	4.94	4.94	4.88	4.88
2020	NASDAQ	RGLD	Wed, Mar 17, 1999	5.00	5.00	4.94	4.94
2019	NASDAQ	RGLD	Tue, Mar 16, 1999	4.94	5.00	4.88	5.00
2018	NASDAQ	RGLD	Mon, Mar 15, 1999	4.94	4.94	4.88	4.94
2017	NASDAQ	RGLD	Fri, Mar 12, 1999	5.00	5.00	4.94	4.94
2016	NASDAQ	RGLD	Thu, Mar 11, 1999	4.88	5.00	4.88	5.00
2015	NASDAQ	RGLD	Wed, Mar 10, 1999	4.75	4.75	4.75	4.75
2014	NASDAQ	RGLD	Tue, Mar 9, 1999	4.88	4.94	4.88	4.88
2013	NASDAQ	RGLD	Mon, Mar 8, 1999	4.94	4.94	4.88	4.88
2012	NASDAQ	RGLD	Fri, Mar 5, 1999	4.94	5.00	4.75	5.00
2011	NASDAQ	RGLD	Thu, Mar 4, 1999	4.88	4.88	4.75	4.88
2010	NASDAQ	RGLD	Wed, Mar 3, 1999	4.94	5.00	4.75	4.75
2009	NASDAQ	RGLD	Tue, Mar 2, 1999	5.06	5.06	4.94	4.94
2008	NASDAQ	RGLD	Mon, Mar 1, 1999	5.00	5.06	4.94	5.02
2007	NASDAQ	RGLD	Fri, Feb 26, 1999	5.00	5.50	5.00	5.13
2006	NASDAQ	RGLD	Thu, Feb 25, 1999	4.63	4.94	4.50	4.94
2005	NASDAQ	RGLD	Wed, Feb 24, 1999	4.44	4.44	4.44	4.44
2004	NASDAQ	RGLD	Tue, Feb 23, 1999	4.63	4.75	4.25	4.25
2003	NASDAQ	RGLD	Mon, Feb 22, 1999	4.00	4.25	4.00	4.25
2002	NASDAQ	RGLD	Thu, Feb 18, 1999	4.25	4.25	4.00	4.00
2001	NASDAQ	RGLD	Wed, Feb 17, 1999	4.00	4.13	4.00	4.13
2000	NASDAQ	RGLD	Tue, Feb 16, 1999	3.88	4.03	3.88	4.00
1999	NASDAQ	RGLD	Fri, Feb 12, 1999	3.75	4.03	3.75	4.00
1998	NASDAQ	RGLD	Thu, Feb 11, 1999	3.50	3.50	3.38	3.48
1997	NASDAQ	RGLD	Wed, Feb 10, 1999	3.94	3.94	3.56	3.63
1996	NASDAQ	RGLD	Tue, Feb 9, 1999	3.88	3.88	3.88	3.88
1995	NASDAQ	RGLD	Mon, Feb 8, 1999	3.94	3.94	3.88	3.88
1994	NASDAQ	RGLD	Fri, Feb 5, 1999	3.75	3.94	3.75	3.94
1993	NASDAQ	RGLD	Thu, Feb 4, 1999	4.00	4.00	3.88	3.94
1992	NASDAQ	RGLD	Wed, Feb 3, 1999	3.94	4.13	3.88	3.94
1991	NASDAQ	RGLD	Tue, Feb 2, 1999	3.88	4.00	3.88	3.94
1990	NASDAQ	RGLD	Mon, Feb 1, 1999	4.00	4.00	3.88	3.88
1989	NASDAQ	RGLD	Fri, Jan 29, 1999	3.88	3.88	3.75	3.88
1988	NASDAQ	RGLD	Thu, Jan 28, 1999	3.69	3.75	3.69	3.69
1987	NASDAQ	RGLD	Wed, Jan 27, 1999	4.00	4.00	3.75	3.81
1986	NASDAQ	RGLD	Tue, Jan 26, 1999	3.94	4.00	3.94	4.00
1985	NASDAQ	RGLD	Mon, Jan 25, 1999	3.88	4.13	3.88	4.00
1984	NASDAQ	RGLD	Fri, Jan 22, 1999	3.88	3.94	3.88	3.94
1983	NASDAQ	RGLD	Thu, Jan 21, 1999	3.88	3.88	3.88	3.88
1982	NASDAQ	RGLD	Wed, Jan 20, 1999	3.88	3.94	3.88	3.94
1981	NASDAQ	RGLD	Tue, Jan 19, 1999	3.88	3.94	3.88	3.94
1980	NASDAQ	RGLD	Fri, Jan 15, 1999	3.88	3.94	3.88	3.88
1979	NASDAQ	RGLD	Thu, Jan 14, 1999	3.81	3.94	3.81	3.94
1978	NASDAQ	RGLD	Tue, Jan 12, 1999	3.94	3.94	3.88	3.88
1977	NASDAQ	RGLD	Mon, Jan 11, 1999	3.75	4.06	3.75	4.00
1976	NASDAQ	RGLD	Fri, Jan 8, 1999	3.75	4.06	3.75	3.75
1975	NASDAQ	RGLD	Thu, Jan 7, 1999	4.13	4.13	4.00	4.00
1974	NASDAQ	RGLD	Wed, Jan 6, 1999	4.00	4.00	3.75	4.00
1973	NASDAQ	RGLD	Tue, Jan 5, 1999	3.75	3.88	3.75	3.88
1972	NASDAQ	RGLD	Thu, Dec 31, 1998	3.38	3.75	3.38	3.63
1971	NASDAQ	RGLD	Wed, Dec 30, 1998	3.25	3.38	3.13	3.25
1970	NASDAQ	RGLD	Tue, Dec 29, 1998	3.25	3.31	3.25	3.25
1969	NASDAQ	RGLD	Mon, Dec 28, 1998	3.25	3.25	3.25	3.25
1968	NASDAQ	RGLD	Thu, Dec 24, 1998	3.50	3.50	3.38	3.38
1967	NASDAQ	RGLD	Wed, Dec 23, 1998	3.25	3.50	3.25	3.25
1966	NASDAQ	RGLD	Tue, Dec 22, 1998	3.50	3.63	3.06	3.31
1965	NASDAQ	RGLD	Mon, Dec 21, 1998	3.50	3.63	3.50	3.63
1964	NASDAQ	RGLD	Fri, Dec 18, 1998	3.50	3.53	3.50	3.50
1963	NASDAQ	RGLD	Thu, Dec 17, 1998	3.56	3.75	3.13	3.56
1962	NASDAQ	RGLD	Wed, Dec 16, 1998	3.50	3.50	3.50	3.50
1961	NASDAQ	RGLD	Tue, Dec 15, 1998	3.63	3.63	3.50	3.50
1960	NASDAQ	RGLD	Mon, Dec 14, 1998	3.50	3.63	3.50	3.63
1959	NASDAQ	RGLD	Fri, Dec 11, 1998	3.50	3.63	3.50	3.56
1958	NASDAQ	RGLD	Thu, Dec 10, 1998	3.63	3.63	3.50	3.63
1957	NASDAQ	RGLD	Wed, Dec 9, 1998	3.63	3.69	3.50	3.63
1956	NASDAQ	RGLD	Tue, Dec 8, 1998	3.88	3.94	3.63	3.63
1955	NASDAQ	RGLD	Mon, Dec 7, 1998	3.88	4.00	3.88	3.88
1954	NASDAQ	RGLD	Fri, Dec 4, 1998	4.00	4.00	3.75	3.88
1953	NASDAQ	RGLD	Thu, Dec 3, 1998	3.63	3.88	3.63	3.88
1952	NASDAQ	RGLD	Wed, Dec 2, 1998	3.63	3.75	3.59	3.59
1951	NASDAQ	RGLD	Tue, Dec 1, 1998	4.25	4.31	3.50	3.50
1950	NASDAQ	RGLD	Mon, Nov 30, 1998	4.38	4.38	4.25	4.25
1949	NASDAQ	RGLD	Fri, Nov 27, 1998	4.31	4.31	4.31	4.31
1948	NASDAQ	RGLD	Wed, Nov 25, 1998	4.31	4.31	4.31	4.31
1947	NASDAQ	RGLD	Tue, Nov 24, 1998	4.38	4.38	4.31	4.38
1946	NASDAQ	RGLD	Mon, Nov 23, 1998	4.38	4.50	4.38	4.38
1945	NASDAQ	RGLD	Fri, Nov 20, 1998	4.44	4.44	4.44	4.44
1944	NASDAQ	RGLD	Thu, Nov 19, 1998	4.50	4.50	4.50	4.50
1943	NASDAQ	RGLD	Wed, Nov 18, 1998	4.75	4.75	4.50	4.50
1942	NASDAQ	RGLD	Tue, Nov 17, 1998	4.72	4.72	4.59	4.59
1941	NASDAQ	RGLD	Mon, Nov 16, 1998	5.00	5.00	4.72	4.72
1940	NASDAQ	RGLD	Fri, Nov 13, 1998	4.69	4.75	4.63	4.75
1939	NASDAQ	RGLD	Thu, Nov 12, 1998	4.63	4.88	4.63	4.88
1938	NASDAQ	RGLD	Wed, Nov 11, 1998	4.50	4.88	4.50	4.88
1937	NASDAQ	RGLD	Tue, Nov 10, 1998	4.44	4.63	4.44	4.63
1936	NASDAQ	RGLD	Mon, Nov 9, 1998	4.44	4.44	4.44	4.44
1935	NASDAQ	RGLD	Fri, Nov 6, 1998	4.44	4.59	4.44	4.44
1934	NASDAQ	RGLD	Thu, Nov 5, 1998	4.34	4.50	4.34	4.50
1933	NASDAQ	RGLD	Wed, Nov 4, 1998	4.31	4.50	4.31	4.50
1932	NASDAQ	RGLD	Tue, Nov 3, 1998	4.44	4.50	4.31	4.41
1931	NASDAQ	RGLD	Mon, Nov 2, 1998	4.50	4.50	4.44	4.44
1930	NASDAQ	RGLD	Fri, Oct 30, 1998	4.50	4.75	4.50	4.50
1929	NASDAQ	RGLD	Thu, Oct 29, 1998	4.38	4.75	4.38	4.50
1928	NASDAQ	RGLD	Wed, Oct 28, 1998	4.44	4.50	4.44	4.50
1927	NASDAQ	RGLD	Tue, Oct 27, 1998	4.44	4.50	4.44	4.50
1926	NASDAQ	RGLD	Mon, Oct 26, 1998	4.50	4.50	4.44	4.44
1925	NASDAQ	RGLD	Fri, Oct 23, 1998	4.50	4.50	4.44	4.50
1924	NASDAQ	RGLD	Thu, Oct 22, 1998	4.13	4.50	4.13	4.44
1923	NASDAQ	RGLD	Wed, Oct 21, 1998	4.13	4.13	4.13	4.13
1922	NASDAQ	RGLD	Tue, Oct 20, 1998	4.50	4.53	4.13	4.13
1921	NASDAQ	RGLD	Mon, Oct 19, 1998	4.88	4.88	4.50	4.50
1920	NASDAQ	RGLD	Fri, Oct 16, 1998	4.78	4.78	4.50	4.63
1919	NASDAQ	RGLD	Thu, Oct 15, 1998	4.66	5.00	4.63	4.78
1918	NASDAQ	RGLD	Wed, Oct 14, 1998	4.84	4.88	4.56	4.56
1917	NASDAQ	RGLD	Tue, Oct 13, 1998	4.81	4.88	4.81	4.88
1916	NASDAQ	RGLD	Mon, Oct 12, 1998	4.97	5.00	4.88	4.91
1915	NASDAQ	RGLD	Fri, Oct 9, 1998	5.00	5.13	4.97	5.00
1914	NASDAQ	RGLD	Thu, Oct 8, 1998	4.75	5.03	4.75	5.00
1913	NASDAQ	RGLD	Wed, Oct 7, 1998	4.53	4.75	4.53	4.66
1912	NASDAQ	RGLD	Tue, Oct 6, 1998	4.63	4.63	4.56	4.56
1911	NASDAQ	RGLD	Mon, Oct 5, 1998	4.56	4.63	4.56	4.63
1910	NASDAQ	RGLD	Fri, Oct 2, 1998	4.50	4.56	4.50	4.50
1909	NASDAQ	RGLD	Thu, Oct 1, 1998	4.38	4.56	4.38	4.50
1908	NASDAQ	RGLD	Wed, Sep 30, 1998	4.25	4.50	4.16	4.38
1907	NASDAQ	RGLD	Tue, Sep 29, 1998	4.31	4.31	4.25	4.25
1906	NASDAQ	RGLD	Mon, Sep 28, 1998	4.25	4.38	4.25	4.25
1905	NASDAQ	RGLD	Fri, Sep 25, 1998	3.88	4.25	3.75	4.25
1904	NASDAQ	RGLD	Thu, Sep 24, 1998	3.63	3.88	3.63	3.63
1903	NASDAQ	RGLD	Wed, Sep 23, 1998	3.75	3.75	3.50	3.50
1902	NASDAQ	RGLD	Tue, Sep 22, 1998	3.63	3.63	3.38	3.38
1901	NASDAQ	RGLD	Mon, Sep 21, 1998	3.75	3.75	3.75	3.75
1900	NASDAQ	RGLD	Fri, Sep 18, 1998	3.63	3.63	3.63	3.63
1899	NASDAQ	RGLD	Thu, Sep 17, 1998	3.69	3.75	3.50	3.69
1898	NASDAQ	RGLD	Wed, Sep 16, 1998	3.63	3.75	3.63	3.69
1897	NASDAQ	RGLD	Tue, Sep 15, 1998	3.88	3.88	3.50	3.63
1896	NASDAQ	RGLD	Mon, Sep 14, 1998	4.00	4.00	3.75	3.75
1895	NASDAQ	RGLD	Fri, Sep 11, 1998	4.50	4.50	4.00	4.00
1894	NASDAQ	RGLD	Thu, Sep 10, 1998	4.25	4.25	4.13	4.13
1893	NASDAQ	RGLD	Wed, Sep 9, 1998	3.75	4.00	3.75	3.75
1892	NASDAQ	RGLD	Tue, Sep 8, 1998	4.13	4.25	3.88	3.97
1891	NASDAQ	RGLD	Fri, Sep 4, 1998	3.50	4.00	3.50	4.00
1890	NASDAQ	RGLD	Thu, Sep 3, 1998	3.38	3.88	3.38	3.50
1889	NASDAQ	RGLD	Wed, Sep 2, 1998	3.56	3.56	3.38	3.38
1888	NASDAQ	RGLD	Tue, Sep 1, 1998	3.50	3.88	3.50	3.63
1887	NASDAQ	RGLD	Mon, Aug 31, 1998	3.63	3.69	3.50	3.50
1886	NASDAQ	RGLD	Fri, Aug 28, 1998	3.63	3.63	3.50	3.56
1885	NASDAQ	RGLD	Thu, Aug 27, 1998	3.63	3.63	3.63	3.63
1884	NASDAQ	RGLD	Wed, Aug 26, 1998	3.75	3.75	3.63	3.63
1883	NASDAQ	RGLD	Tue, Aug 25, 1998	3.63	4.13	3.63	4.13
1882	NASDAQ	RGLD	Mon, Aug 24, 1998	4.13	4.13	3.75	3.81
1881	NASDAQ	RGLD	Fri, Aug 21, 1998	3.50	3.88	3.50	3.88
1880	NASDAQ	RGLD	Thu, Aug 20, 1998	3.94	3.94	3.50	3.88
1879	NASDAQ	RGLD	Wed, Aug 19, 1998	4.00	4.00	4.00	4.00
1878	NASDAQ	RGLD	Tue, Aug 18, 1998	3.75	3.88	3.50	3.88
1877	NASDAQ	RGLD	Mon, Aug 17, 1998	3.88	4.25	3.63	3.84
1876	NASDAQ	RGLD	Fri, Aug 14, 1998	3.88	3.88	3.63	3.63
1875	NASDAQ	RGLD	Thu, Aug 13, 1998	3.50	3.88	3.50	3.50
1874	NASDAQ	RGLD	Wed, Aug 12, 1998	3.75	3.88	3.63	3.63
1873	NASDAQ	RGLD	Tue, Aug 11, 1998	3.75	3.75	3.75	3.75
1872	NASDAQ	RGLD	Mon, Aug 10, 1998	3.50	4.00	3.50	3.63
1871	NASDAQ	RGLD	Fri, Aug 7, 1998	3.88	3.88	3.50	3.50
1870	NASDAQ	RGLD	Thu, Aug 6, 1998	3.63	4.00	3.50	3.88
1869	NASDAQ	RGLD	Wed, Aug 5, 1998	3.50	4.00	3.50	3.75
1868	NASDAQ	RGLD	Tue, Aug 4, 1998	3.75	3.75	3.50	3.50
1867	NASDAQ	RGLD	Fri, Jul 31, 1998	4.00	4.00	3.75	3.75
1866	NASDAQ	RGLD	Thu, Jul 30, 1998	4.25	4.25	4.00	4.00
1865	NASDAQ	RGLD	Wed, Jul 29, 1998	4.25	4.25	3.88	4.06
1864	NASDAQ	RGLD	Tue, Jul 28, 1998	4.13	4.63	4.13	4.25
1863	NASDAQ	RGLD	Mon, Jul 27, 1998	4.63	4.63	4.19	4.19
1862	NASDAQ	RGLD	Fri, Jul 24, 1998	4.31	4.31	4.31	4.31
1861	NASDAQ	RGLD	Thu, Jul 23, 1998	4.25	4.45	4.25	4.45
1860	NASDAQ	RGLD	Tue, Jul 21, 1998	4.88	4.94	4.38	4.38
1859	NASDAQ	RGLD	Mon, Jul 20, 1998	4.75	4.75	4.63	4.63
1858	NASDAQ	RGLD	Fri, Jul 17, 1998	5.13	5.13	4.63	4.63
1857	NASDAQ	RGLD	Thu, Jul 16, 1998	4.88	4.88	4.88	4.88
1856	NASDAQ	RGLD	Wed, Jul 15, 1998	5.00	5.13	4.88	5.13
1855	NASDAQ	RGLD	Tue, Jul 14, 1998	4.75	4.75	4.63	4.63
1854	NASDAQ	RGLD	Mon, Jul 13, 1998	4.75	4.75	4.75	4.75
1853	NASDAQ	RGLD	Fri, Jul 10, 1998	4.88	4.88	4.75	4.75
1852	NASDAQ	RGLD	Thu, Jul 9, 1998	4.50	5.00	4.50	5.00
1851	NASDAQ	RGLD	Wed, Jul 8, 1998	4.63	5.00	4.50	4.69
1850	NASDAQ	RGLD	Tue, Jul 7, 1998	4.63	4.81	4.50	4.81
1849	NASDAQ	RGLD	Mon, Jul 6, 1998	4.69	4.69	4.63	4.63
1848	NASDAQ	RGLD	Thu, Jul 2, 1998	5.00	5.00	4.69	4.69
1847	NASDAQ	RGLD	Wed, Jul 1, 1998	5.00	5.00	4.88	4.94
1846	NASDAQ	RGLD	Tue, Jun 30, 1998	5.00	5.00	5.00	5.00
1845	NASDAQ	RGLD	Mon, Jun 29, 1998	5.00	5.13	4.75	4.75
1844	NASDAQ	RGLD	Fri, Jun 26, 1998	4.75	4.75	4.75	4.75
1843	NASDAQ	RGLD	Thu, Jun 25, 1998	4.75	4.88	4.75	4.75
1842	NASDAQ	RGLD	Wed, Jun 24, 1998	4.88	4.88	4.88	4.88
1841	NASDAQ	RGLD	Tue, Jun 23, 1998	5.38	5.38	4.88	4.94
1840	NASDAQ	RGLD	Mon, Jun 22, 1998	5.13	5.50	5.13	5.38
1839	NASDAQ	RGLD	Fri, Jun 19, 1998	4.75	5.25	4.75	5.13
1838	NASDAQ	RGLD	Thu, Jun 18, 1998	4.75	5.00	4.63	4.88
1837	NASDAQ	RGLD	Wed, Jun 17, 1998	4.56	5.13	4.50	5.13
1836	NASDAQ	RGLD	Tue, Jun 16, 1998	4.75	4.75	4.50	4.50
1835	NASDAQ	RGLD	Mon, Jun 15, 1998	4.75	4.88	4.63	4.75
1834	NASDAQ	RGLD	Fri, Jun 12, 1998	4.75	4.75	4.75	4.75
1833	NASDAQ	RGLD	Thu, Jun 11, 1998	5.00	5.00	4.75	4.75
1832	NASDAQ	RGLD	Wed, Jun 10, 1998	5.50	5.50	5.00	5.00
1831	NASDAQ	RGLD	Tue, Jun 9, 1998	5.75	5.88	5.63	5.63
1830	NASDAQ	RGLD	Mon, Jun 8, 1998	5.25	5.75	5.25	5.75
1829	NASDAQ	RGLD	Fri, Jun 5, 1998	5.00	5.00	5.00	5.00
1828	NASDAQ	RGLD	Thu, Jun 4, 1998	5.25	5.25	5.13	5.13
1827	NASDAQ	RGLD	Wed, Jun 3, 1998	5.25	5.25	5.25	5.25
1826	NASDAQ	RGLD	Tue, Jun 2, 1998	5.25	5.50	5.25	5.25
1825	NASDAQ	RGLD	Mon, Jun 1, 1998	5.38	5.50	5.25	5.25
1824	NASDAQ	RGLD	Fri, May 29, 1998	5.38	5.38	5.38	5.38
1823	NASDAQ	RGLD	Thu, May 28, 1998	5.13	5.50	5.13	5.50
1822	NASDAQ	RGLD	Wed, May 27, 1998	5.25	5.31	5.13	5.25
1821	NASDAQ	RGLD	Tue, May 26, 1998	5.25	5.25	5.25	5.25
1820	NASDAQ	RGLD	Fri, May 22, 1998	5.25	5.63	5.25	5.63
1819	NASDAQ	RGLD	Thu, May 21, 1998	5.38	5.38	5.25	5.25
1818	NASDAQ	RGLD	Wed, May 20, 1998	5.38	5.38	5.25	5.25
1817	NASDAQ	RGLD	Tue, May 19, 1998	5.50	5.50	5.44	5.44
1816	NASDAQ	RGLD	Mon, May 18, 1998	5.50	5.63	5.25	5.25
1815	NASDAQ	RGLD	Fri, May 15, 1998	5.38	5.63	5.38	5.63
1814	NASDAQ	RGLD	Thu, May 14, 1998	5.25	5.63	5.25	5.50
1813	NASDAQ	RGLD	Wed, May 13, 1998	5.25	5.63	5.25	5.63
1812	NASDAQ	RGLD	Tue, May 12, 1998	5.88	5.88	5.25	5.25
1811	NASDAQ	RGLD	Mon, May 11, 1998	6.00	6.00	5.88	5.88
1810	NASDAQ	RGLD	Fri, May 8, 1998	6.25	6.25	6.13	6.13
1809	NASDAQ	RGLD	Thu, May 7, 1998	6.13	6.13	6.00	6.00
1808	NASDAQ	RGLD	Wed, May 6, 1998	6.13	6.13	6.13	6.13
1807	NASDAQ	RGLD	Tue, May 5, 1998	6.13	6.63	6.13	6.63
1806	NASDAQ	RGLD	Mon, May 4, 1998	6.38	6.75	6.25	6.25
1805	NASDAQ	RGLD	Fri, May 1, 1998	6.50	6.50	6.38	6.38
1804	NASDAQ	RGLD	Thu, Apr 30, 1998	6.50	6.50	6.38	6.50
1803	NASDAQ	RGLD	Wed, Apr 29, 1998	6.75	6.75	6.38	6.38
1802	NASDAQ	RGLD	Tue, Apr 28, 1998	6.25	6.75	6.25	6.63
1801	NASDAQ	RGLD	Mon, Apr 27, 1998	6.88	6.88	6.38	6.38
1800	NASDAQ	RGLD	Fri, Apr 24, 1998	7.00	7.00	6.25	6.75
1799	NASDAQ	RGLD	Thu, Apr 23, 1998	7.00	7.13	6.75	7.00
1798	NASDAQ	RGLD	Wed, Apr 22, 1998	6.88	7.13	6.88	6.94
1797	NASDAQ	RGLD	Tue, Apr 21, 1998	6.38	6.50	6.00	6.50
1796	NASDAQ	RGLD	Mon, Apr 20, 1998	6.00	6.00	6.00	6.00
1795	NASDAQ	RGLD	Fri, Apr 17, 1998	6.50	6.50	6.50	6.50
1794	NASDAQ	RGLD	Thu, Apr 16, 1998	6.13	6.50	6.00	6.50
1793	NASDAQ	RGLD	Wed, Apr 15, 1998	6.25	6.50	6.13	6.50
1792	NASDAQ	RGLD	Tue, Apr 14, 1998	6.25	6.31	6.25	6.31
1791	NASDAQ	RGLD	Mon, Apr 13, 1998	6.50	6.50	6.13	6.38
1790	NASDAQ	RGLD	Thu, Apr 9, 1998	6.00	6.38	6.00	6.25
1789	NASDAQ	RGLD	Wed, Apr 8, 1998	6.13	6.25	5.88	6.25
1788	NASDAQ	RGLD	Tue, Apr 7, 1998	6.25	6.31	5.88	6.00
1787	NASDAQ	RGLD	Mon, Apr 6, 1998	6.00	6.31	6.00	6.25
1786	NASDAQ	RGLD	Fri, Apr 3, 1998	6.25	6.50	6.06	6.25
1785	NASDAQ	RGLD	Thu, Apr 2, 1998	5.56	6.00	5.38	5.88
1784	NASDAQ	RGLD	Wed, Apr 1, 1998	5.50	5.69	5.50	5.69
1783	NASDAQ	RGLD	Tue, Mar 31, 1998	5.50	5.69	5.50	5.66
1782	NASDAQ	RGLD	Mon, Mar 30, 1998	5.69	5.69	5.50	5.69
1781	NASDAQ	RGLD	Fri, Mar 27, 1998	5.75	5.75	5.63	5.69
1780	NASDAQ	RGLD	Thu, Mar 26, 1998	5.88	6.00	5.75	6.00
1779	NASDAQ	RGLD	Wed, Mar 25, 1998	5.19	5.75	5.19	5.75
1778	NASDAQ	RGLD	Tue, Mar 24, 1998	5.25	5.25	5.13	5.13
1777	NASDAQ	RGLD	Mon, Mar 23, 1998	5.00	5.19	5.00	5.19
1776	NASDAQ	RGLD	Fri, Mar 20, 1998	5.00	5.25	5.00	5.00
1775	NASDAQ	RGLD	Thu, Mar 19, 1998	5.00	5.25	5.00	5.25
1774	NASDAQ	RGLD	Wed, Mar 18, 1998	5.00	5.25	5.00	5.00
1773	NASDAQ	RGLD	Tue, Mar 17, 1998	5.25	5.25	5.00	5.13
1772	NASDAQ	RGLD	Mon, Mar 16, 1998	5.00	5.00	5.00	5.00
1771	NASDAQ	RGLD	Fri, Mar 13, 1998	5.13	5.13	5.00	5.13
1770	NASDAQ	RGLD	Thu, Mar 12, 1998	5.50	5.50	5.13	5.13
1769	NASDAQ	RGLD	Wed, Mar 11, 1998	5.06	5.25	5.00	5.25
1768	NASDAQ	RGLD	Tue, Mar 10, 1998	5.13	5.13	5.06	5.06
1767	NASDAQ	RGLD	Mon, Mar 9, 1998	5.00	5.00	5.00	5.00
1766	NASDAQ	RGLD	Fri, Mar 6, 1998	5.00	5.00	5.00	5.00
1765	NASDAQ	RGLD	Thu, Mar 5, 1998	5.00	5.38	5.00	5.00
1764	NASDAQ	RGLD	Wed, Mar 4, 1998	5.00	5.13	5.00	5.13
1763	NASDAQ	RGLD	Tue, Mar 3, 1998	5.50	5.50	5.00	5.00
1762	NASDAQ	RGLD	Mon, Mar 2, 1998	5.25	5.38	5.13	5.38
1761	NASDAQ	RGLD	Fri, Feb 27, 1998	5.00	5.25	5.00	5.25
1760	NASDAQ	RGLD	Thu, Feb 26, 1998	5.13	5.25	5.13	5.19
1759	NASDAQ	RGLD	Wed, Feb 25, 1998	5.13	5.25	5.13	5.25
1758	NASDAQ	RGLD	Tue, Feb 24, 1998	5.13	5.25	5.13	5.13
1757	NASDAQ	RGLD	Mon, Feb 23, 1998	5.13	5.13	5.13	5.13
1756	NASDAQ	RGLD	Fri, Feb 20, 1998	5.13	5.13	5.13	5.13
1755	NASDAQ	RGLD	Thu, Feb 19, 1998	5.13	5.50	5.13	5.25
1754	NASDAQ	RGLD	Wed, Feb 18, 1998	5.13	5.25	5.13	5.25
1753	NASDAQ	RGLD	Tue, Feb 17, 1998	5.25	5.25	5.00	5.13
1752	NASDAQ	RGLD	Fri, Feb 13, 1998	5.06	5.25	5.00	5.25
1751	NASDAQ	RGLD	Thu, Feb 12, 1998	5.25	5.25	5.06	5.13
1750	NASDAQ	RGLD	Wed, Feb 11, 1998	5.38	5.38	5.06	5.25
1749	NASDAQ	RGLD	Tue, Feb 10, 1998	5.50	5.63	5.50	5.50
1748	NASDAQ	RGLD	Mon, Feb 9, 1998	5.50	5.50	5.38	5.38
1747	NASDAQ	RGLD	Fri, Feb 6, 1998	5.50	5.50	5.50	5.50
1746	NASDAQ	RGLD	Thu, Feb 5, 1998	5.50	5.50	5.31	5.31
1745	NASDAQ	RGLD	Wed, Feb 4, 1998	5.19	5.50	4.88	5.50
1744	NASDAQ	RGLD	Tue, Feb 3, 1998	5.25	5.31	4.88	4.88
1743	NASDAQ	RGLD	Mon, Feb 2, 1998	5.25	5.50	5.13	5.13
1742	NASDAQ	RGLD	Fri, Jan 30, 1998	5.50	5.50	5.44	5.44
1741	NASDAQ	RGLD	Thu, Jan 29, 1998	5.25	5.50	5.25	5.50
1740	NASDAQ	RGLD	Wed, Jan 28, 1998	5.25	5.38	5.25	5.38
1739	NASDAQ	RGLD	Tue, Jan 27, 1998	5.38	5.38	5.25	5.34
1738	NASDAQ	RGLD	Mon, Jan 26, 1998	6.00	6.00	5.25	5.25
1737	NASDAQ	RGLD	Fri, Jan 23, 1998	4.63	5.50	4.63	5.38
1736	NASDAQ	RGLD	Thu, Jan 22, 1998	4.75	4.88	4.63	4.63
1735	NASDAQ	RGLD	Wed, Jan 21, 1998	4.88	5.00	4.75	4.88
1734	NASDAQ	RGLD	Tue, Jan 20, 1998	5.00	5.13	4.75	4.75
1733	NASDAQ	RGLD	Fri, Jan 16, 1998	4.88	5.00	4.69	4.75
1732	NASDAQ	RGLD	Thu, Jan 15, 1998	4.75	4.75	4.75	4.75
1731	NASDAQ	RGLD	Wed, Jan 14, 1998	5.00	5.00	4.75	4.75
1730	NASDAQ	RGLD	Tue, Jan 13, 1998	4.63	5.00	4.56	5.00
1729	NASDAQ	RGLD	Mon, Jan 12, 1998	4.50	4.75	4.25	4.75
1728	NASDAQ	RGLD	Fri, Jan 9, 1998	4.50	4.50	4.50	4.50
1727	NASDAQ	RGLD	Thu, Jan 8, 1998	4.75	4.75	4.38	4.38
1726	NASDAQ	RGLD	Wed, Jan 7, 1998	4.50	4.75	4.50	4.75
1725	NASDAQ	RGLD	Tue, Jan 6, 1998	4.75	4.75	4.25	4.25
1724	NASDAQ	RGLD	Mon, Jan 5, 1998	4.38	4.75	4.38	4.38
1723	NASDAQ	RGLD	Fri, Jan 2, 1998	4.38	4.75	4.38	4.75
1722	NASDAQ	RGLD	Wed, Dec 31, 1997	4.63	4.75	4.25	4.75
1721	NASDAQ	RGLD	Tue, Dec 30, 1997	4.50	4.75	4.38	4.75
1720	NASDAQ	RGLD	Mon, Dec 29, 1997	5.00	5.00	4.50	4.50
1719	NASDAQ	RGLD	Fri, Dec 26, 1997	4.88	4.94	4.63	4.94
1718	NASDAQ	RGLD	Wed, Dec 24, 1997	4.75	4.88	4.63	4.88
1717	NASDAQ	RGLD	Tue, Dec 23, 1997	4.50	4.75	4.25	4.75
1716	NASDAQ	RGLD	Mon, Dec 22, 1997	4.50	4.75	4.00	4.00
1715	NASDAQ	RGLD	Fri, Dec 19, 1997	4.63	4.75	4.50	4.75
1714	NASDAQ	RGLD	Thu, Dec 18, 1997	4.88	4.88	4.63	4.75
1713	NASDAQ	RGLD	Wed, Dec 17, 1997	4.63	4.75	4.47	4.69
1712	NASDAQ	RGLD	Tue, Dec 16, 1997	5.00	5.00	4.47	4.63
1711	NASDAQ	RGLD	Mon, Dec 15, 1997	4.88	4.88	4.88	4.88
1710	NASDAQ	RGLD	Fri, Dec 12, 1997	4.88	5.00	4.75	4.88
1709	NASDAQ	RGLD	Thu, Dec 11, 1997	4.63	5.00	4.63	4.75
1708	NASDAQ	RGLD	Wed, Dec 10, 1997	4.88	4.88	4.63	4.63
1707	NASDAQ	RGLD	Tue, Dec 9, 1997	4.94	5.00	4.75	4.88
1706	NASDAQ	RGLD	Mon, Dec 8, 1997	4.88	5.00	4.75	5.00
1705	NASDAQ	RGLD	Fri, Dec 5, 1997	5.00	5.25	4.88	4.88
1704	NASDAQ	RGLD	Thu, Dec 4, 1997	5.25	5.25	5.00	5.25
1703	NASDAQ	RGLD	Wed, Dec 3, 1997	5.63	5.75	5.50	5.50
1702	NASDAQ	RGLD	Tue, Dec 2, 1997	5.75	5.75	5.63	5.63
1701	NASDAQ	RGLD	Mon, Dec 1, 1997	6.00	6.00	5.75	6.00
1700	NASDAQ	RGLD	Fri, Nov 28, 1997	6.13	6.13	5.75	5.75
1699	NASDAQ	RGLD	Wed, Nov 26, 1997	6.50	6.50	6.00	6.00
1698	NASDAQ	RGLD	Tue, Nov 25, 1997	6.38	6.38	6.00	6.25
1697	NASDAQ	RGLD	Mon, Nov 24, 1997	6.38	6.63	6.38	6.38
1696	NASDAQ	RGLD	Fri, Nov 21, 1997	6.38	6.75	6.38	6.38
1695	NASDAQ	RGLD	Thu, Nov 20, 1997	6.38	6.63	6.38	6.38
1694	NASDAQ	RGLD	Wed, Nov 19, 1997	6.38	6.88	6.38	6.75
1693	NASDAQ	RGLD	Tue, Nov 18, 1997	6.75	7.00	6.38	6.38
1692	NASDAQ	RGLD	Mon, Nov 17, 1997	6.50	6.88	6.50	6.63
1691	NASDAQ	RGLD	Fri, Nov 14, 1997	6.50	6.75	6.50	6.75
1690	NASDAQ	RGLD	Thu, Nov 13, 1997	6.56	7.00	6.50	6.50
1689	NASDAQ	RGLD	Wed, Nov 12, 1997	6.63	6.63	6.50	6.50
1688	NASDAQ	RGLD	Tue, Nov 11, 1997	6.63	6.88	6.50	6.88
1687	NASDAQ	RGLD	Mon, Nov 10, 1997	6.75	7.25	6.63	6.75
1686	NASDAQ	RGLD	Fri, Nov 7, 1997	6.75	6.75	6.63	6.75
1685	NASDAQ	RGLD	Thu, Nov 6, 1997	6.75	7.13	6.63	6.75
1684	NASDAQ	RGLD	Wed, Nov 5, 1997	6.50	6.75	6.25	6.75
1683	NASDAQ	RGLD	Tue, Nov 4, 1997	6.50	6.75	6.50	6.50
1682	NASDAQ	RGLD	Mon, Nov 3, 1997	6.75	6.75	6.50	6.63
1681	NASDAQ	RGLD	Fri, Oct 31, 1997	6.50	7.00	6.50	6.75
1680	NASDAQ	RGLD	Thu, Oct 30, 1997	6.75	7.25	6.75	6.88
1679	NASDAQ	RGLD	Wed, Oct 29, 1997	7.00	7.00	6.63	6.63
1678	NASDAQ	RGLD	Tue, Oct 28, 1997	6.88	7.00	6.38	6.75
1677	NASDAQ	RGLD	Mon, Oct 27, 1997	7.50	7.56	7.06	7.06
1676	NASDAQ	RGLD	Fri, Oct 24, 1997	8.00	8.13	7.50	7.50
1675	NASDAQ	RGLD	Thu, Oct 23, 1997	8.50	8.50	8.13	8.25
1674	NASDAQ	RGLD	Wed, Oct 22, 1997	8.75	8.75	8.25	8.25
1673	NASDAQ	RGLD	Tue, Oct 21, 1997	8.75	9.25	8.50	8.75
1672	NASDAQ	RGLD	Mon, Oct 20, 1997	8.50	8.75	8.50	8.75
1671	NASDAQ	RGLD	Fri, Oct 17, 1997	8.00	8.25	8.00	8.00
1670	NASDAQ	RGLD	Thu, Oct 16, 1997	8.25	8.38	8.13	8.13
1669	NASDAQ	RGLD	Wed, Oct 15, 1997	8.25	8.63	8.25	8.25
1668	NASDAQ	RGLD	Tue, Oct 14, 1997	8.63	8.75	8.25	8.44
1667	NASDAQ	RGLD	Mon, Oct 13, 1997	8.50	8.75	8.38	8.38
1666	NASDAQ	RGLD	Fri, Oct 10, 1997	8.50	8.50	8.50	8.50
1665	NASDAQ	RGLD	Thu, Oct 9, 1997	8.25	8.63	8.25	8.63
1664	NASDAQ	RGLD	Wed, Oct 8, 1997	8.38	8.50	8.38	8.38
1663	NASDAQ	RGLD	Tue, Oct 7, 1997	8.25	8.50	8.00	8.38
1662	NASDAQ	RGLD	Mon, Oct 6, 1997	8.63	8.75	8.25	8.25
1661	NASDAQ	RGLD	Fri, Oct 3, 1997	8.56	8.63	8.56	8.56
1660	NASDAQ	RGLD	Thu, Oct 2, 1997	8.56	8.56	8.56	8.56
1659	NASDAQ	RGLD	Wed, Oct 1, 1997	9.00	9.00	8.56	8.75
1658	NASDAQ	RGLD	Tue, Sep 30, 1997	8.50	8.50	8.00	8.50
1657	NASDAQ	RGLD	Mon, Sep 29, 1997	8.50	8.50	8.00	8.00
1656	NASDAQ	RGLD	Fri, Sep 26, 1997	8.25	8.25	8.25	8.25
1655	NASDAQ	RGLD	Thu, Sep 25, 1997	7.75	8.25	7.75	7.75
1654	NASDAQ	RGLD	Wed, Sep 24, 1997	7.88	8.00	7.88	8.00
1653	NASDAQ	RGLD	Tue, Sep 23, 1997	8.00	8.00	7.88	7.88
1652	NASDAQ	RGLD	Mon, Sep 22, 1997	8.00	8.38	8.00	8.00
1651	NASDAQ	RGLD	Fri, Sep 19, 1997	7.63	8.25	7.63	8.25
1650	NASDAQ	RGLD	Thu, Sep 18, 1997	7.88	8.00	7.75	8.00
1649	NASDAQ	RGLD	Wed, Sep 17, 1997	7.50	8.00	7.50	8.00
1648	NASDAQ	RGLD	Tue, Sep 16, 1997	7.50	8.00	7.50	8.00
1647	NASDAQ	RGLD	Mon, Sep 15, 1997	8.00	8.00	7.75	7.75
1646	NASDAQ	RGLD	Fri, Sep 12, 1997	7.88	7.88	7.88	7.88
1645	NASDAQ	RGLD	Thu, Sep 11, 1997	8.00	8.25	8.00	8.00
1644	NASDAQ	RGLD	Wed, Sep 10, 1997	8.00	8.25	7.88	8.25
1643	NASDAQ	RGLD	Tue, Sep 9, 1997	7.88	8.13	7.88	7.88
1642	NASDAQ	RGLD	Mon, Sep 8, 1997	8.50	8.50	8.13	8.13
1641	NASDAQ	RGLD	Fri, Sep 5, 1997	7.88	8.50	7.88	7.88
1640	NASDAQ	RGLD	Wed, Sep 3, 1997	8.00	8.00	7.75	7.75
1639	NASDAQ	RGLD	Tue, Sep 2, 1997	7.50	8.13	7.50	8.13
1638	NASDAQ	RGLD	Fri, Aug 29, 1997	8.00	8.00	7.50	7.50
1637	NASDAQ	RGLD	Thu, Aug 28, 1997	7.75	8.00	7.50	7.75
1636	NASDAQ	RGLD	Wed, Aug 27, 1997	7.88	8.00	7.47	8.00
1635	NASDAQ	RGLD	Tue, Aug 26, 1997	7.50	7.88	7.25	7.63
1634	NASDAQ	RGLD	Mon, Aug 25, 1997	7.50	7.75	7.50	7.75
1633	NASDAQ	RGLD	Fri, Aug 22, 1997	7.38	7.38	7.38	7.38
1632	NASDAQ	RGLD	Thu, Aug 21, 1997	7.38	7.75	7.38	7.38
1631	NASDAQ	RGLD	Wed, Aug 20, 1997	7.38	8.00	7.38	7.38
1630	NASDAQ	RGLD	Tue, Aug 19, 1997	7.38	7.75	7.38	7.75
1629	NASDAQ	RGLD	Mon, Aug 18, 1997	7.13	7.47	7.13	7.38
1628	NASDAQ	RGLD	Fri, Aug 15, 1997	7.38	7.75	7.13	7.25
1627	NASDAQ	RGLD	Thu, Aug 14, 1997	7.25	7.88	7.13	7.25
1626	NASDAQ	RGLD	Wed, Aug 13, 1997	8.00	8.00	7.25	7.25
1625	NASDAQ	RGLD	Tue, Aug 12, 1997	7.56	7.75	7.56	7.75
1624	NASDAQ	RGLD	Mon, Aug 11, 1997	8.38	8.38	7.75	7.75
1623	NASDAQ	RGLD	Fri, Aug 8, 1997	8.50	8.50	8.00	8.00
1622	NASDAQ	RGLD	Thu, Aug 7, 1997	7.75	8.50	7.75	8.50
1621	NASDAQ	RGLD	Tue, Aug 5, 1997	8.50	8.50	7.75	8.00
1620	NASDAQ	RGLD	Mon, Aug 4, 1997	8.00	8.00	8.00	8.00
1619	NASDAQ	RGLD	Fri, Aug 1, 1997	8.00	8.25	7.75	8.25
1618	NASDAQ	RGLD	Thu, Jul 31, 1997	7.75	8.63	7.75	7.75
1617	NASDAQ	RGLD	Wed, Jul 30, 1997	7.50	8.00	7.50	8.00
1616	NASDAQ	RGLD	Tue, Jul 29, 1997	8.00	8.00	7.75	7.75
1615	NASDAQ	RGLD	Mon, Jul 28, 1997	8.25	8.25	7.38	7.50
1614	NASDAQ	RGLD	Fri, Jul 25, 1997	8.38	8.75	7.75	8.00
1613	NASDAQ	RGLD	Wed, Jul 23, 1997	8.00	8.75	8.00	8.75
1612	NASDAQ	RGLD	Tue, Jul 22, 1997	8.63	9.00	8.25	8.25
1611	NASDAQ	RGLD	Mon, Jul 21, 1997	8.63	9.00	8.25	8.25
1610	NASDAQ	RGLD	Fri, Jul 18, 1997	8.00	8.75	8.00	8.75
1609	NASDAQ	RGLD	Thu, Jul 17, 1997	8.50	8.50	8.50	8.50
1608	NASDAQ	RGLD	Wed, Jul 16, 1997	8.50	8.75	8.50	8.50
1607	NASDAQ	RGLD	Tue, Jul 15, 1997	8.50	8.50	8.50	8.50
1606	NASDAQ	RGLD	Mon, Jul 14, 1997	8.13	8.13	8.00	8.00
1605	NASDAQ	RGLD	Fri, Jul 11, 1997	8.00	8.63	8.00	8.25
1604	NASDAQ	RGLD	Thu, Jul 10, 1997	8.13	8.50	8.00	8.50
1603	NASDAQ	RGLD	Wed, Jul 9, 1997	8.50	8.50	7.75	8.00
1602	NASDAQ	RGLD	Tue, Jul 8, 1997	8.50	9.00	8.13	9.00
1601	NASDAQ	RGLD	Mon, Jul 7, 1997	8.63	9.00	8.13	8.44
1600	NASDAQ	RGLD	Thu, Jul 3, 1997	8.63	9.38	8.63	9.38
1599	NASDAQ	RGLD	Wed, Jul 2, 1997	8.69	9.25	8.63	9.25
1598	NASDAQ	RGLD	Tue, Jul 1, 1997	8.50	9.00	8.50	9.00
1597	NASDAQ	RGLD	Mon, Jun 30, 1997	8.25	8.50	8.25	8.50
1596	NASDAQ	RGLD	Fri, Jun 27, 1997	8.56	8.75	8.25	8.25
1595	NASDAQ	RGLD	Thu, Jun 26, 1997	9.75	9.75	8.50	8.75
1594	NASDAQ	RGLD	Wed, Jun 25, 1997	9.50	10.00	9.50	9.63
1593	NASDAQ	RGLD	Tue, Jun 24, 1997	10.13	10.25	9.50	10.13
1592	NASDAQ	RGLD	Mon, Jun 23, 1997	10.38	10.75	10.38	10.75
1591	NASDAQ	RGLD	Fri, Jun 20, 1997	10.50	10.81	10.25	10.38
1590	NASDAQ	RGLD	Thu, Jun 19, 1997	10.63	10.75	10.25	10.50
1589	NASDAQ	RGLD	Wed, Jun 18, 1997	9.81	10.50	9.50	10.13
1588	NASDAQ	RGLD	Tue, Jun 17, 1997	9.25	10.00	9.00	9.75
1587	NASDAQ	RGLD	Mon, Jun 16, 1997	9.63	9.63	9.63	9.63
1586	NASDAQ	RGLD	Fri, Jun 13, 1997	9.38	9.63	9.00	9.63
1585	NASDAQ	RGLD	Thu, Jun 12, 1997	8.75	9.25	8.75	9.00
1584	NASDAQ	RGLD	Wed, Jun 11, 1997	9.38	9.38	8.88	9.00
1583	NASDAQ	RGLD	Tue, Jun 10, 1997	9.38	9.38	8.88	9.38
1582	NASDAQ	RGLD	Mon, Jun 9, 1997	8.75	9.25	8.75	9.13
1581	NASDAQ	RGLD	Fri, Jun 6, 1997	8.75	9.25	8.75	8.88
1580	NASDAQ	RGLD	Thu, Jun 5, 1997	9.25	9.25	8.63	9.00
1579	NASDAQ	RGLD	Wed, Jun 4, 1997	9.00	9.00	8.63	8.63
1578	NASDAQ	RGLD	Tue, Jun 3, 1997	9.00	9.31	9.00	9.31
1577	NASDAQ	RGLD	Mon, Jun 2, 1997	9.00	9.50	9.00	9.00
1576	NASDAQ	RGLD	Fri, May 30, 1997	9.50	9.50	8.75	9.00
1575	NASDAQ	RGLD	Thu, May 29, 1997	9.00	9.50	9.00	9.25
1574	NASDAQ	RGLD	Wed, May 28, 1997	8.63	9.50	8.63	9.00
1573	NASDAQ	RGLD	Tue, May 27, 1997	8.50	9.25	8.50	8.63
1572	NASDAQ	RGLD	Fri, May 23, 1997	8.25	9.25	8.25	8.75
1571	NASDAQ	RGLD	Thu, May 22, 1997	8.75	9.00	8.63	9.00
1570	NASDAQ	RGLD	Wed, May 21, 1997	8.25	8.75	8.25	8.75
1569	NASDAQ	RGLD	Tue, May 20, 1997	8.25	9.00	8.25	8.75
1568	NASDAQ	RGLD	Mon, May 19, 1997	8.88	9.00	8.75	8.75
1567	NASDAQ	RGLD	Fri, May 16, 1997	8.88	9.00	8.44	9.00
1566	NASDAQ	RGLD	Thu, May 15, 1997	8.25	9.00	8.25	8.25
1565	NASDAQ	RGLD	Wed, May 14, 1997	8.75	8.75	8.38	8.50
1564	NASDAQ	RGLD	Tue, May 13, 1997	8.75	8.75	8.25	8.31
1563	NASDAQ	RGLD	Mon, May 12, 1997	8.25	8.75	8.25	8.44
1562	NASDAQ	RGLD	Fri, May 9, 1997	8.25	8.75	8.25	8.25
1561	NASDAQ	RGLD	Thu, May 8, 1997	9.50	9.50	8.25	8.25
1560	NASDAQ	RGLD	Wed, May 7, 1997	8.75	9.00	8.75	9.00
1559	NASDAQ	RGLD	Tue, May 6, 1997	9.50	9.50	8.75	8.75
1558	NASDAQ	RGLD	Mon, May 5, 1997	9.00	9.75	9.00	9.50
1557	NASDAQ	RGLD	Fri, May 2, 1997	8.64	9.50	8.64	9.00
1556	NASDAQ	RGLD	Thu, May 1, 1997	9.13	9.13	8.63	8.63
1555	NASDAQ	RGLD	Wed, Apr 30, 1997	8.88	9.13	8.75	8.75
1554	NASDAQ	RGLD	Tue, Apr 29, 1997	8.88	9.63	8.88	9.25
1553	NASDAQ	RGLD	Mon, Apr 28, 1997	9.63	9.63	9.00	9.13
1552	NASDAQ	RGLD	Fri, Apr 25, 1997	9.50	9.63	9.00	9.25
1551	NASDAQ	RGLD	Thu, Apr 24, 1997	9.06	9.38	9.06	9.38
1550	NASDAQ	RGLD	Wed, Apr 23, 1997	9.19	9.19	9.00	9.00
1549	NASDAQ	RGLD	Tue, Apr 22, 1997	9.50	9.63	9.00	9.63
1548	NASDAQ	RGLD	Mon, Apr 21, 1997	9.00	9.00	9.00	9.00
1547	NASDAQ	RGLD	Fri, Apr 18, 1997	9.25	9.25	8.88	9.25
1546	NASDAQ	RGLD	Thu, Apr 17, 1997	8.75	9.50	8.75	9.00
1545	NASDAQ	RGLD	Wed, Apr 16, 1997	9.00	9.50	9.00	9.00
1544	NASDAQ	RGLD	Tue, Apr 15, 1997	9.50	9.50	9.00	9.00
1543	NASDAQ	RGLD	Mon, Apr 14, 1997	9.00	9.50	9.00	9.50
1542	NASDAQ	RGLD	Fri, Apr 11, 1997	9.38	9.38	9.00	9.38
1541	NASDAQ	RGLD	Thu, Apr 10, 1997	9.75	9.75	9.25	9.75
1540	NASDAQ	RGLD	Wed, Apr 9, 1997	9.25	9.75	8.75	9.75
1539	NASDAQ	RGLD	Tue, Apr 8, 1997	10.00	10.25	8.75	8.75
1538	NASDAQ	RGLD	Mon, Apr 7, 1997	10.75	10.75	10.25	10.50
1537	NASDAQ	RGLD	Fri, Apr 4, 1997	10.25	10.75	10.25	10.50
1536	NASDAQ	RGLD	Thu, Apr 3, 1997	9.50	9.75	9.50	9.50
1535	NASDAQ	RGLD	Wed, Apr 2, 1997	9.75	10.00	9.63	9.63
1534	NASDAQ	RGLD	Tue, Apr 1, 1997	10.00	10.25	9.75	9.75
1533	NASDAQ	RGLD	Mon, Mar 31, 1997	10.38	10.63	10.00	10.00
1532	NASDAQ	RGLD	Thu, Mar 27, 1997	10.44	10.63	10.38	10.38
1531	NASDAQ	RGLD	Wed, Mar 26, 1997	10.25	10.63	10.25	10.63
1530	NASDAQ	RGLD	Tue, Mar 25, 1997	10.63	10.75	10.25	10.63
1529	NASDAQ	RGLD	Mon, Mar 24, 1997	10.13	10.38	10.13	10.38
1528	NASDAQ	RGLD	Fri, Mar 21, 1997	10.13	10.25	10.13	10.25
1527	NASDAQ	RGLD	Thu, Mar 20, 1997	10.63	10.63	10.13	10.13
1526	NASDAQ	RGLD	Wed, Mar 19, 1997	11.25	11.25	10.00	10.00
1525	NASDAQ	RGLD	Tue, Mar 18, 1997	10.75	11.25	10.75	10.75
1524	NASDAQ	RGLD	Mon, Mar 17, 1997	11.00	11.25	11.00	11.25
1523	NASDAQ	RGLD	Fri, Mar 14, 1997	11.00	11.00	10.75	10.75
1522	NASDAQ	RGLD	Thu, Mar 13, 1997	10.75	11.50	10.75	10.75
1521	NASDAQ	RGLD	Wed, Mar 12, 1997	11.00	11.50	11.00	11.50
1520	NASDAQ	RGLD	Tue, Mar 11, 1997	11.00	11.50	11.00	11.50
1519	NASDAQ	RGLD	Mon, Mar 10, 1997	11.00	11.63	11.00	11.38
1518	NASDAQ	RGLD	Fri, Mar 7, 1997	11.50	11.50	11.00	11.00
1517	NASDAQ	RGLD	Thu, Mar 6, 1997	11.13	11.50	11.13	11.50
1516	NASDAQ	RGLD	Wed, Mar 5, 1997	11.13	11.75	11.13	11.75
1515	NASDAQ	RGLD	Tue, Mar 4, 1997	11.63	11.75	11.13	11.75
1514	NASDAQ	RGLD	Mon, Mar 3, 1997	12.13	12.25	12.00	12.13
1513	NASDAQ	RGLD	Fri, Feb 28, 1997	12.38	12.50	11.63	12.00
1512	NASDAQ	RGLD	Thu, Feb 27, 1997	12.19	12.63	11.94	12.38
1511	NASDAQ	RGLD	Wed, Feb 26, 1997	11.88	12.63	11.88	12.63
1510	NASDAQ	RGLD	Tue, Feb 25, 1997	12.00	12.63	11.88	12.00
1509	NASDAQ	RGLD	Mon, Feb 24, 1997	12.50	12.63	11.88	12.63
1508	NASDAQ	RGLD	Fri, Feb 21, 1997	12.00	12.25	11.75	12.13
1507	NASDAQ	RGLD	Thu, Feb 20, 1997	11.38	12.00	11.38	12.00
1506	NASDAQ	RGLD	Wed, Feb 19, 1997	11.38	12.00	11.38	12.00
1505	NASDAQ	RGLD	Tue, Feb 18, 1997	12.00	12.00	11.63	12.00
1504	NASDAQ	RGLD	Fri, Feb 14, 1997	11.25	12.00	11.25	12.00
1503	NASDAQ	RGLD	Thu, Feb 13, 1997	11.00	11.63	11.00	11.25
1502	NASDAQ	RGLD	Wed, Feb 12, 1997	11.00	11.25	10.75	11.25
1501	NASDAQ	RGLD	Tue, Feb 11, 1997	12.00	12.00	11.25	11.63
1500	NASDAQ	RGLD	Mon, Feb 10, 1997	11.38	12.00	11.38	12.00
1499	NASDAQ	RGLD	Fri, Feb 7, 1997	12.00	12.00	11.38	11.38
1498	NASDAQ	RGLD	Thu, Feb 6, 1997	11.63	12.00	11.38	11.38
1497	NASDAQ	RGLD	Wed, Feb 5, 1997	11.38	11.50	11.38	11.50
1496	NASDAQ	RGLD	Tue, Feb 4, 1997	11.50	12.00	11.50	12.00
1495	NASDAQ	RGLD	Mon, Feb 3, 1997	11.38	12.13	11.38	12.13
1494	NASDAQ	RGLD	Fri, Jan 31, 1997	12.13	12.13	11.50	11.50
1493	NASDAQ	RGLD	Thu, Jan 30, 1997	12.13	12.13	12.00	12.13
1492	NASDAQ	RGLD	Wed, Jan 29, 1997	12.00	12.00	11.50	12.00
1491	NASDAQ	RGLD	Tue, Jan 28, 1997	11.00	11.88	11.00	11.38
1490	NASDAQ	RGLD	Mon, Jan 27, 1997	10.63	11.63	10.63	11.38
1489	NASDAQ	RGLD	Fri, Jan 24, 1997	10.75	11.13	10.63	10.75
1488	NASDAQ	RGLD	Thu, Jan 23, 1997	10.50	11.13	10.50	11.13
1487	NASDAQ	RGLD	Wed, Jan 22, 1997	11.00	11.00	10.50	10.50
1486	NASDAQ	RGLD	Tue, Jan 21, 1997	11.25	11.25	10.50	10.69
1485	NASDAQ	RGLD	Mon, Jan 20, 1997	11.63	11.63	10.50	11.25
1484	NASDAQ	RGLD	Fri, Jan 17, 1997	11.25	11.63	11.25	11.38
1483	NASDAQ	RGLD	Thu, Jan 16, 1997	11.88	11.88	11.38	11.63
1482	NASDAQ	RGLD	Wed, Jan 15, 1997	11.50	11.88	11.50	11.50
1481	NASDAQ	RGLD	Tue, Jan 14, 1997	11.50	11.88	11.50	11.88
1480	NASDAQ	RGLD	Mon, Jan 13, 1997	11.50	11.88	11.50	11.88
1479	NASDAQ	RGLD	Fri, Jan 10, 1997	12.00	12.00	11.38	11.88
1478	NASDAQ	RGLD	Thu, Jan 9, 1997	11.88	12.38	11.88	11.88
1477	NASDAQ	RGLD	Wed, Jan 8, 1997	12.00	12.38	11.88	12.38
1476	NASDAQ	RGLD	Tue, Jan 7, 1997	12.00	12.50	12.00	12.50
1475	NASDAQ	RGLD	Mon, Jan 6, 1997	12.75	12.75	12.25	12.63
1474	NASDAQ	RGLD	Fri, Jan 3, 1997	13.00	13.50	12.75	13.13
1473	NASDAQ	RGLD	Thu, Jan 2, 1997	13.38	13.88	13.13	13.50
1472	NASDAQ	RGLD	Tue, Dec 31, 1996	13.38	13.88	13.38	13.38
1471	NASDAQ	RGLD	Mon, Dec 30, 1996	14.00	14.00	13.38	13.88
1470	NASDAQ	RGLD	Fri, Dec 27, 1996	13.38	13.50	13.38	13.50
1469	NASDAQ	RGLD	Thu, Dec 26, 1996	13.50	14.00	13.50	13.50
1468	NASDAQ	RGLD	Tue, Dec 24, 1996	13.88	13.88	13.50	13.75
1467	NASDAQ	RGLD	Mon, Dec 23, 1996	13.88	13.88	13.50	13.88
1466	NASDAQ	RGLD	Fri, Dec 20, 1996	13.88	13.88	13.50	13.88
1465	NASDAQ	RGLD	Thu, Dec 19, 1996	13.63	13.88	13.50	13.50
1464	NASDAQ	RGLD	Wed, Dec 18, 1996	13.63	13.88	13.63	13.88
1463	NASDAQ	RGLD	Tue, Dec 17, 1996	13.88	13.88	13.63	13.88
1462	NASDAQ	RGLD	Mon, Dec 16, 1996	14.00	14.13	13.63	13.75
1461	NASDAQ	RGLD	Fri, Dec 13, 1996	13.88	14.13	13.88	14.00
1460	NASDAQ	RGLD	Thu, Dec 12, 1996	14.13	14.13	13.75	14.00
1459	NASDAQ	RGLD	Wed, Dec 11, 1996	13.63	14.13	13.63	14.00
1458	NASDAQ	RGLD	Tue, Dec 10, 1996	13.63	14.13	13.63	14.13
1457	NASDAQ	RGLD	Mon, Dec 9, 1996	13.75	14.13	13.75	13.81
1456	NASDAQ	RGLD	Fri, Dec 6, 1996	13.75	14.25	13.38	14.13
1455	NASDAQ	RGLD	Thu, Dec 5, 1996	12.88	13.63	12.88	13.25
1454	NASDAQ	RGLD	Wed, Dec 4, 1996	13.38	13.50	12.88	13.50
1453	NASDAQ	RGLD	Tue, Dec 3, 1996	12.88	13.38	12.88	13.38
1452	NASDAQ	RGLD	Mon, Dec 2, 1996	13.38	13.38	12.88	13.38
1451	NASDAQ	RGLD	Fri, Nov 29, 1996	13.38	13.38	12.88	12.88
1450	NASDAQ	RGLD	Wed, Nov 27, 1996	12.88	13.38	12.88	13.38
1449	NASDAQ	RGLD	Tue, Nov 26, 1996	12.88	13.38	12.88	12.88
1448	NASDAQ	RGLD	Mon, Nov 25, 1996	12.88	13.38	12.88	13.38
1447	NASDAQ	RGLD	Fri, Nov 22, 1996	13.13	13.38	12.88	13.25
1446	NASDAQ	RGLD	Thu, Nov 21, 1996	13.25	13.25	12.88	13.25
1445	NASDAQ	RGLD	Wed, Nov 20, 1996	13.25	13.25	13.00	13.00
1444	NASDAQ	RGLD	Tue, Nov 19, 1996	12.63	13.25	12.63	13.25
1443	NASDAQ	RGLD	Mon, Nov 18, 1996	12.50	13.25	12.50	13.25
1442	NASDAQ	RGLD	Fri, Nov 15, 1996	12.75	13.13	12.50	12.63
1441	NASDAQ	RGLD	Thu, Nov 14, 1996	13.13	13.13	13.00	13.13
1440	NASDAQ	RGLD	Wed, Nov 13, 1996	12.75	13.13	12.75	13.13
1439	NASDAQ	RGLD	Tue, Nov 12, 1996	12.88	12.94	12.88	12.94
1438	NASDAQ	RGLD	Mon, Nov 11, 1996	13.00	13.00	12.88	12.88
1437	NASDAQ	RGLD	Fri, Nov 8, 1996	13.13	13.13	12.88	12.88
1436	NASDAQ	RGLD	Thu, Nov 7, 1996	13.13	13.13	13.00	13.13
1435	NASDAQ	RGLD	Wed, Nov 6, 1996	13.13	13.13	12.88	13.13
1434	NASDAQ	RGLD	Tue, Nov 5, 1996	12.75	13.13	12.75	12.88
1433	NASDAQ	RGLD	Mon, Nov 4, 1996	12.63	13.13	12.50	13.13
1432	NASDAQ	RGLD	Fri, Nov 1, 1996	12.75	13.00	12.50	12.63
1431	NASDAQ	RGLD	Thu, Oct 31, 1996	12.50	13.00	12.50	12.75
1430	NASDAQ	RGLD	Wed, Oct 30, 1996	13.00	13.00	12.75	13.00
1429	NASDAQ	RGLD	Tue, Oct 29, 1996	12.63	12.63	12.50	12.50
1428	NASDAQ	RGLD	Mon, Oct 28, 1996	12.50	13.00	12.50	13.00
1427	NASDAQ	RGLD	Fri, Oct 25, 1996	12.50	12.50	12.00	12.50
1426	NASDAQ	RGLD	Thu, Oct 24, 1996	12.13	12.38	12.00	12.38
1425	NASDAQ	RGLD	Wed, Oct 23, 1996	12.13	12.50	12.13	12.13
1424	NASDAQ	RGLD	Tue, Oct 22, 1996	12.75	12.75	12.13	12.13
1423	NASDAQ	RGLD	Mon, Oct 21, 1996	12.63	12.63	12.38	12.38
1422	NASDAQ	RGLD	Fri, Oct 18, 1996	13.13	13.13	12.00	12.00
1421	NASDAQ	RGLD	Thu, Oct 17, 1996	13.00	13.00	12.50	12.88
1420	NASDAQ	RGLD	Wed, Oct 16, 1996	13.13	13.13	12.50	13.13
1419	NASDAQ	RGLD	Tue, Oct 15, 1996	12.75	13.13	12.75	13.13
1418	NASDAQ	RGLD	Mon, Oct 14, 1996	13.00	13.00	13.00	13.00
1417	NASDAQ	RGLD	Fri, Oct 11, 1996	13.38	13.50	13.00	13.00
1416	NASDAQ	RGLD	Thu, Oct 10, 1996	13.25	13.50	13.00	13.00
1415	NASDAQ	RGLD	Wed, Oct 9, 1996	13.25	13.63	13.25	13.25
1414	NASDAQ	RGLD	Tue, Oct 8, 1996	13.75	13.75	13.50	13.50
1413	NASDAQ	RGLD	Mon, Oct 7, 1996	13.88	13.88	13.38	13.75
1412	NASDAQ	RGLD	Fri, Oct 4, 1996	13.63	13.63	13.50	13.50
1411	NASDAQ	RGLD	Thu, Oct 3, 1996	13.88	13.88	13.88	13.88
1410	NASDAQ	RGLD	Wed, Oct 2, 1996	13.50	14.00	13.50	14.00
1409	NASDAQ	RGLD	Tue, Oct 1, 1996	13.75	14.38	13.50	13.50
1408	NASDAQ	RGLD	Mon, Sep 30, 1996	14.38	14.38	13.75	13.75
1407	NASDAQ	RGLD	Fri, Sep 27, 1996	14.50	14.50	14.25	14.25
1406	NASDAQ	RGLD	Thu, Sep 26, 1996	14.50	14.50	14.50	14.50
1405	NASDAQ	RGLD	Wed, Sep 25, 1996	14.00	14.25	14.00	14.13
1404	NASDAQ	RGLD	Tue, Sep 24, 1996	14.13	14.50	14.00	14.50
1403	NASDAQ	RGLD	Mon, Sep 23, 1996	14.50	14.50	14.13	14.13
1402	NASDAQ	RGLD	Fri, Sep 20, 1996	13.13	14.13	13.13	14.13
1401	NASDAQ	RGLD	Thu, Sep 19, 1996	13.63	13.63	13.63	13.63
1400	NASDAQ	RGLD	Wed, Sep 18, 1996	13.25	13.63	13.25	13.50
1399	NASDAQ	RGLD	Mon, Sep 16, 1996	13.25	13.75	13.25	13.25
1398	NASDAQ	RGLD	Fri, Sep 13, 1996	13.38	13.38	13.38	13.38
1397	NASDAQ	RGLD	Thu, Sep 12, 1996	13.75	13.75	13.25	13.50
1396	NASDAQ	RGLD	Wed, Sep 11, 1996	13.25	13.75	13.25	13.50
1395	NASDAQ	RGLD	Tue, Sep 10, 1996	13.75	13.75	13.25	13.25
1394	NASDAQ	RGLD	Mon, Sep 9, 1996	13.38	13.88	13.38	13.88
1393	NASDAQ	RGLD	Fri, Sep 6, 1996	14.00	14.00	13.38	13.38
1392	NASDAQ	RGLD	Thu, Sep 5, 1996	14.00	14.00	13.63	14.00
1391	NASDAQ	RGLD	Wed, Sep 4, 1996	13.13	14.00	13.13	14.00
1390	NASDAQ	RGLD	Tue, Sep 3, 1996	13.63	13.63	12.88	13.63
1389	NASDAQ	RGLD	Fri, Aug 30, 1996	13.88	13.88	13.50	13.50
1388	NASDAQ	RGLD	Thu, Aug 29, 1996	13.63	13.63	13.63	13.63
1387	NASDAQ	RGLD	Wed, Aug 28, 1996	13.63	14.00	13.63	14.00
1386	NASDAQ	RGLD	Tue, Aug 27, 1996	13.38	13.88	13.38	13.75
1385	NASDAQ	RGLD	Mon, Aug 26, 1996	13.00	13.25	12.50	13.25
1384	NASDAQ	RGLD	Fri, Aug 23, 1996	12.63	12.88	12.38	12.63
1383	NASDAQ	RGLD	Thu, Aug 22, 1996	12.63	12.63	12.25	12.25
1382	NASDAQ	RGLD	Wed, Aug 21, 1996	12.38	12.63	12.38	12.63
1381	NASDAQ	RGLD	Tue, Aug 20, 1996	12.00	12.63	12.00	12.50
1380	NASDAQ	RGLD	Mon, Aug 19, 1996	12.50	12.50	12.00	12.38
1379	NASDAQ	RGLD	Fri, Aug 16, 1996	12.38	12.38	12.25	12.38
1378	NASDAQ	RGLD	Thu, Aug 15, 1996	12.00	12.38	12.00	12.00
1377	NASDAQ	RGLD	Wed, Aug 14, 1996	11.50	12.00	11.50	12.00
1376	NASDAQ	RGLD	Tue, Aug 13, 1996	11.50	12.00	11.50	12.00
1375	NASDAQ	RGLD	Mon, Aug 12, 1996	12.00	12.00	11.63	11.63
1374	NASDAQ	RGLD	Fri, Aug 9, 1996	11.50	12.00	11.50	11.75
1373	NASDAQ	RGLD	Thu, Aug 8, 1996	11.75	11.75	11.38	11.75
1372	NASDAQ	RGLD	Wed, Aug 7, 1996	11.38	11.75	11.38	11.38
1371	NASDAQ	RGLD	Tue, Aug 6, 1996	11.75	11.75	11.75	11.75
1370	NASDAQ	RGLD	Mon, Aug 5, 1996	11.13	11.63	10.63	11.63
1369	NASDAQ	RGLD	Fri, Aug 2, 1996	10.75	11.13	10.63	11.13
1368	NASDAQ	RGLD	Thu, Aug 1, 1996	10.75	11.00	10.63	10.63
1367	NASDAQ	RGLD	Wed, Jul 31, 1996	9.88	10.75	9.88	10.75
1366	NASDAQ	RGLD	Tue, Jul 30, 1996	10.50	10.50	9.88	9.88
1365	NASDAQ	RGLD	Mon, Jul 29, 1996	10.25	10.25	10.25	10.25
1364	NASDAQ	RGLD	Fri, Jul 26, 1996	10.25	10.50	9.88	10.50
1363	NASDAQ	RGLD	Thu, Jul 25, 1996	10.06	10.25	10.06	10.25
1362	NASDAQ	RGLD	Wed, Jul 24, 1996	10.25	10.25	9.88	10.25
1361	NASDAQ	RGLD	Tue, Jul 23, 1996	10.13	10.25	10.00	10.13
1360	NASDAQ	RGLD	Mon, Jul 22, 1996	10.75	11.13	10.13	10.13
1359	NASDAQ	RGLD	Fri, Jul 19, 1996	10.75	11.13	10.75	11.13
1358	NASDAQ	RGLD	Thu, Jul 18, 1996	11.50	11.50	10.63	11.00
1357	NASDAQ	RGLD	Wed, Jul 17, 1996	12.00	12.25	11.50	11.50
1356	NASDAQ	RGLD	Tue, Jul 16, 1996	12.88	13.00	12.25	12.25
1355	NASDAQ	RGLD	Mon, Jul 15, 1996	13.00	13.00	12.88	12.88
1354	NASDAQ	RGLD	Fri, Jul 12, 1996	13.00	13.25	13.00	13.13
1353	NASDAQ	RGLD	Thu, Jul 11, 1996	13.25	13.25	12.88	13.25
1352	NASDAQ	RGLD	Wed, Jul 10, 1996	13.38	13.50	13.00	13.38
1351	NASDAQ	RGLD	Tue, Jul 9, 1996	13.00	13.00	13.00	13.00
1350	NASDAQ	RGLD	Mon, Jul 8, 1996	13.25	13.38	13.00	13.38
1349	NASDAQ	RGLD	Fri, Jul 5, 1996	12.75	13.13	12.75	13.13
1348	NASDAQ	RGLD	Wed, Jul 3, 1996	12.88	13.00	12.75	12.75
1347	NASDAQ	RGLD	Tue, Jul 2, 1996	13.25	13.25	13.25	13.25
1346	NASDAQ	RGLD	Mon, Jul 1, 1996	13.00	13.13	12.75	13.13
1345	NASDAQ	RGLD	Fri, Jun 28, 1996	12.75	13.00	12.25	13.00
1344	NASDAQ	RGLD	Thu, Jun 27, 1996	12.75	13.13	12.75	12.75
1343	NASDAQ	RGLD	Wed, Jun 26, 1996	13.00	13.38	12.63	13.00
1342	NASDAQ	RGLD	Tue, Jun 25, 1996	13.00	13.13	13.00	13.00
1341	NASDAQ	RGLD	Mon, Jun 24, 1996	13.06	13.50	12.88	13.00
1340	NASDAQ	RGLD	Fri, Jun 21, 1996	12.88	13.25	12.88	13.13
1339	NASDAQ	RGLD	Thu, Jun 20, 1996	12.88	13.38	12.88	13.06
1338	NASDAQ	RGLD	Wed, Jun 19, 1996	13.50	13.63	12.88	13.13
1337	NASDAQ	RGLD	Tue, Jun 18, 1996	13.75	13.75	13.63	13.75
1336	NASDAQ	RGLD	Mon, Jun 17, 1996	13.38	13.63	13.38	13.63
1335	NASDAQ	RGLD	Fri, Jun 14, 1996	13.25	13.50	13.25	13.25
1334	NASDAQ	RGLD	Thu, Jun 13, 1996	13.38	13.38	13.25	13.25
1333	NASDAQ	RGLD	Wed, Jun 12, 1996	13.13	13.38	13.13	13.13
1332	NASDAQ	RGLD	Tue, Jun 11, 1996	13.13	13.38	13.13	13.38
1331	NASDAQ	RGLD	Mon, Jun 10, 1996	13.75	13.75	12.75	13.00
1330	NASDAQ	RGLD	Fri, Jun 7, 1996	13.38	13.75	13.38	13.63
1329	NASDAQ	RGLD	Thu, Jun 6, 1996	14.13	14.13	13.50	13.50
1328	NASDAQ	RGLD	Wed, Jun 5, 1996	14.75	14.75	14.13	14.13
1327	NASDAQ	RGLD	Tue, Jun 4, 1996	15.50	15.50	14.25	14.25
1326	NASDAQ	RGLD	Mon, Jun 3, 1996	14.25	15.88	14.25	15.63
1325	NASDAQ	RGLD	Fri, May 31, 1996	13.75	14.38	13.38	14.25
1324	NASDAQ	RGLD	Thu, May 30, 1996	13.38	13.75	13.38	13.75
1323	NASDAQ	RGLD	Wed, May 29, 1996	13.00	13.63	12.88	13.63
1322	NASDAQ	RGLD	Tue, May 28, 1996	12.75	13.00	12.38	13.00
1321	NASDAQ	RGLD	Fri, May 24, 1996	12.38	12.63	12.38	12.63
1320	NASDAQ	RGLD	Thu, May 23, 1996	12.38	12.63	12.38	12.38
1319	NASDAQ	RGLD	Wed, May 22, 1996	12.50	12.50	12.38	12.50
1318	NASDAQ	RGLD	Tue, May 21, 1996	12.38	12.50	12.38	12.38
1317	NASDAQ	RGLD	Mon, May 20, 1996	12.63	12.63	12.38	12.50
1316	NASDAQ	RGLD	Fri, May 17, 1996	12.38	12.63	12.38	12.38
1315	NASDAQ	RGLD	Thu, May 16, 1996	12.25	12.63	12.25	12.63
1314	NASDAQ	RGLD	Wed, May 15, 1996	12.50	12.50	12.13	12.13
1313	NASDAQ	RGLD	Tue, May 14, 1996	12.50	12.50	12.50	12.50
1312	NASDAQ	RGLD	Mon, May 13, 1996	12.38	12.50	12.00	12.13
1311	NASDAQ	RGLD	Fri, May 10, 1996	12.38	12.38	12.00	12.38
1310	NASDAQ	RGLD	Thu, May 9, 1996	12.75	13.00	12.50	12.63
1309	NASDAQ	RGLD	Wed, May 8, 1996	12.50	13.25	12.00	12.75
1308	NASDAQ	RGLD	Tue, May 7, 1996	12.00	12.38	11.98	12.00
1307	NASDAQ	RGLD	Mon, May 6, 1996	11.38	12.00	11.00	12.00
1306	NASDAQ	RGLD	Fri, May 3, 1996	11.13	11.25	10.88	11.13
1305	NASDAQ	RGLD	Thu, May 2, 1996	11.13	11.13	10.75	11.13
1304	NASDAQ	RGLD	Wed, May 1, 1996	10.63	11.00	10.63	11.00
1303	NASDAQ	RGLD	Tue, Apr 30, 1996	10.25	10.63	10.25	10.44
1302	NASDAQ	RGLD	Mon, Apr 29, 1996	10.75	10.75	10.25	10.25
1301	NASDAQ	RGLD	Fri, Apr 26, 1996	11.13	11.13	10.75	11.00
1300	NASDAQ	RGLD	Thu, Apr 25, 1996	11.38	11.38	10.88	10.88
1299	NASDAQ	RGLD	Wed, Apr 24, 1996	11.13	11.13	10.88	10.88
1298	NASDAQ	RGLD	Tue, Apr 23, 1996	11.38	11.38	10.88	11.00
1297	NASDAQ	RGLD	Mon, Apr 22, 1996	10.88	11.38	10.88	11.00
1296	NASDAQ	RGLD	Fri, Apr 19, 1996	11.38	11.38	11.00	11.13
1295	NASDAQ	RGLD	Thu, Apr 18, 1996	10.88	11.38	10.88	11.38
1294	NASDAQ	RGLD	Wed, Apr 17, 1996	10.88	10.88	10.88	10.88
1293	NASDAQ	RGLD	Tue, Apr 16, 1996	11.00	11.25	10.88	11.25
1292	NASDAQ	RGLD	Mon, Apr 15, 1996	11.13	11.38	11.00	11.38
1291	NASDAQ	RGLD	Fri, Apr 12, 1996	11.31	11.50	11.13	11.50
1290	NASDAQ	RGLD	Thu, Apr 11, 1996	11.25	11.50	10.88	11.50
1289	NASDAQ	RGLD	Wed, Apr 10, 1996	11.13	11.13	11.00	11.13
1288	NASDAQ	RGLD	Tue, Apr 9, 1996	10.63	11.13	10.63	11.13
1287	NASDAQ	RGLD	Mon, Apr 8, 1996	10.63	10.88	10.63	10.88
1286	NASDAQ	RGLD	Thu, Apr 4, 1996	10.63	10.88	10.63	10.88
1285	NASDAQ	RGLD	Wed, Apr 3, 1996	10.75	10.88	10.75	10.88
1284	NASDAQ	RGLD	Tue, Apr 2, 1996	10.63	10.88	10.63	10.75
1283	NASDAQ	RGLD	Mon, Apr 1, 1996	10.75	10.88	10.63	10.63
1282	NASDAQ	RGLD	Fri, Mar 29, 1996	10.88	10.88	10.63	10.88
1281	NASDAQ	RGLD	Thu, Mar 28, 1996	10.63	10.88	10.63	10.75
1280	NASDAQ	RGLD	Wed, Mar 27, 1996	10.88	10.88	10.75	10.75
1279	NASDAQ	RGLD	Tue, Mar 26, 1996	10.88	10.88	10.63	10.75
1278	NASDAQ	RGLD	Mon, Mar 25, 1996	10.63	10.88	10.50	10.63
1277	NASDAQ	RGLD	Fri, Mar 22, 1996	10.98	10.98	10.63	10.63
1276	NASDAQ	RGLD	Thu, Mar 21, 1996	11.00	11.00	10.63	10.63
1275	NASDAQ	RGLD	Wed, Mar 20, 1996	10.75	11.00	10.63	11.00
1274	NASDAQ	RGLD	Tue, Mar 19, 1996	10.75	10.97	10.75	10.88
1273	NASDAQ	RGLD	Mon, Mar 18, 1996	10.63	11.00	10.63	11.00
1272	NASDAQ	RGLD	Fri, Mar 15, 1996	10.50	10.63	10.50	10.50
1271	NASDAQ	RGLD	Thu, Mar 14, 1996	10.50	10.63	10.50	10.63
1270	NASDAQ	RGLD	Wed, Mar 13, 1996	10.38	10.63	10.38	10.63
1269	NASDAQ	RGLD	Tue, Mar 12, 1996	10.25	10.63	10.25	10.63
1268	NASDAQ	RGLD	Mon, Mar 11, 1996	10.50	10.63	10.13	10.50
1267	NASDAQ	RGLD	Fri, Mar 8, 1996	10.63	10.63	10.13	10.50
1266	NASDAQ	RGLD	Thu, Mar 7, 1996	10.63	10.63	10.13	10.38
1265	NASDAQ	RGLD	Wed, Mar 6, 1996	10.50	10.63	10.13	10.63
1264	NASDAQ	RGLD	Tue, Mar 5, 1996	10.50	10.63	10.13	10.63
1263	NASDAQ	RGLD	Mon, Mar 4, 1996	10.75	10.75	10.25	10.25
1262	NASDAQ	RGLD	Fri, Mar 1, 1996	10.38	10.75	10.38	10.38
1261	NASDAQ	RGLD	Thu, Feb 29, 1996	10.75	10.75	10.38	10.38
1260	NASDAQ	RGLD	Wed, Feb 28, 1996	10.63	10.75	10.38	10.38
1259	NASDAQ	RGLD	Tue, Feb 27, 1996	10.88	11.13	10.63	10.88
1258	NASDAQ	RGLD	Mon, Feb 26, 1996	11.00	11.00	10.63	10.63
1257	NASDAQ	RGLD	Fri, Feb 23, 1996	10.75	11.13	10.75	10.75
1256	NASDAQ	RGLD	Thu, Feb 22, 1996	11.13	11.13	10.88	11.13
1255	NASDAQ	RGLD	Wed, Feb 21, 1996	10.88	11.13	10.75	10.88
1254	NASDAQ	RGLD	Tue, Feb 20, 1996	11.13	11.13	10.75	10.88
1253	NASDAQ	RGLD	Fri, Feb 16, 1996	11.00	11.25	11.00	11.25
1252	NASDAQ	RGLD	Thu, Feb 15, 1996	11.13	11.75	11.00	11.00
1251	NASDAQ	RGLD	Wed, Feb 14, 1996	10.38	11.00	10.13	11.00
1250	NASDAQ	RGLD	Tue, Feb 13, 1996	9.94	10.38	9.75	10.13
1249	NASDAQ	RGLD	Mon, Feb 12, 1996	9.63	9.88	9.63	9.88
1248	NASDAQ	RGLD	Fri, Feb 9, 1996	9.75	9.88	9.50	9.88
1247	NASDAQ	RGLD	Thu, Feb 8, 1996	9.38	9.75	9.38	9.75
1246	NASDAQ	RGLD	Wed, Feb 7, 1996	9.63	9.63	9.25	9.63
1245	NASDAQ	RGLD	Tue, Feb 6, 1996	9.38	9.50	9.25	9.50
1244	NASDAQ	RGLD	Mon, Feb 5, 1996	9.38	9.75	9.00	9.38
1243	NASDAQ	RGLD	Fri, Feb 2, 1996	9.50	9.75	9.38	9.38
1242	NASDAQ	RGLD	Thu, Feb 1, 1996	9.63	9.63	9.38	9.63
1241	NASDAQ	RGLD	Wed, Jan 31, 1996	9.38	9.63	9.38	9.38
1240	NASDAQ	RGLD	Tue, Jan 30, 1996	9.38	9.63	9.38	9.50
1239	NASDAQ	RGLD	Mon, Jan 29, 1996	9.38	9.63	9.38	9.50
1238	NASDAQ	RGLD	Fri, Jan 26, 1996	9.63	9.63	9.25	9.50
1237	NASDAQ	RGLD	Thu, Jan 25, 1996	9.25	9.50	9.25	9.25
1236	NASDAQ	RGLD	Wed, Jan 24, 1996	9.50	9.50	9.13	9.13
1235	NASDAQ	RGLD	Tue, Jan 23, 1996	9.63	9.63	9.25	9.25
1234	NASDAQ	RGLD	Mon, Jan 22, 1996	9.13	9.50	9.00	9.38
1233	NASDAQ	RGLD	Fri, Jan 19, 1996	8.88	9.13	8.88	9.13
1232	NASDAQ	RGLD	Thu, Jan 18, 1996	9.00	9.00	8.88	8.88
1231	NASDAQ	RGLD	Wed, Jan 17, 1996	8.88	9.13	8.88	8.88
1230	NASDAQ	RGLD	Tue, Jan 16, 1996	8.88	9.00	8.88	9.00
1229	NASDAQ	RGLD	Mon, Jan 15, 1996	8.88	9.13	8.88	9.00
1228	NASDAQ	RGLD	Fri, Jan 12, 1996	8.50	9.13	8.50	9.13
1227	NASDAQ	RGLD	Thu, Jan 11, 1996	8.63	8.75	8.25	8.75
1226	NASDAQ	RGLD	Wed, Jan 10, 1996	8.44	8.63	8.25	8.25
1225	NASDAQ	RGLD	Tue, Jan 9, 1996	8.13	8.38	8.13	8.38
1224	NASDAQ	RGLD	Mon, Jan 8, 1996	8.31	8.38	8.13	8.38
1223	NASDAQ	RGLD	Fri, Jan 5, 1996	8.25	8.38	8.00	8.38
1222	NASDAQ	RGLD	Thu, Jan 4, 1996	8.25	8.25	8.00	8.00
1221	NASDAQ	RGLD	Wed, Jan 3, 1996	8.13	8.25	8.13	8.25
1220	NASDAQ	RGLD	Tue, Jan 2, 1996	7.88	8.25	7.88	8.13
1219	NASDAQ	RGLD	Fri, Dec 29, 1995	7.88	8.25	7.88	7.88
1218	NASDAQ	RGLD	Thu, Dec 28, 1995	7.88	7.88	7.88	7.88
1217	NASDAQ	RGLD	Wed, Dec 27, 1995	7.88	7.88	7.88	7.88
1216	NASDAQ	RGLD	Tue, Dec 26, 1995	7.88	8.00	7.88	8.00
1215	NASDAQ	RGLD	Fri, Dec 22, 1995	8.13	8.13	8.13	8.13
1214	NASDAQ	RGLD	Thu, Dec 21, 1995	7.88	8.31	7.88	8.13
1213	NASDAQ	RGLD	Wed, Dec 20, 1995	7.88	8.25	7.88	8.25
1212	NASDAQ	RGLD	Tue, Dec 19, 1995	7.88	7.88	7.88	7.88
1211	NASDAQ	RGLD	Mon, Dec 18, 1995	8.06	8.06	7.88	7.88
1210	NASDAQ	RGLD	Fri, Dec 15, 1995	8.13	8.13	7.88	8.06
1209	NASDAQ	RGLD	Thu, Dec 14, 1995	7.88	8.25	7.88	8.25
1208	NASDAQ	RGLD	Wed, Dec 13, 1995	8.13	8.31	8.00	8.25
1207	NASDAQ	RGLD	Tue, Dec 12, 1995	8.13	8.13	8.13	8.13
1206	NASDAQ	RGLD	Mon, Dec 11, 1995	8.50	8.50	8.13	8.38
1205	NASDAQ	RGLD	Fri, Dec 8, 1995	8.13	8.25	8.13	8.25
1204	NASDAQ	RGLD	Thu, Dec 7, 1995	8.13	8.50	8.13	8.50
1203	NASDAQ	RGLD	Wed, Dec 6, 1995	8.13	8.50	8.13	8.38
1202	NASDAQ	RGLD	Tue, Dec 5, 1995	8.25	8.38	8.00	8.31
1201	NASDAQ	RGLD	Mon, Dec 4, 1995	7.88	8.13	7.75	7.88
1200	NASDAQ	RGLD	Fri, Dec 1, 1995	7.50	7.50	7.50	7.50
1199	NASDAQ	RGLD	Thu, Nov 30, 1995	7.88	7.88	7.50	7.88
1198	NASDAQ	RGLD	Wed, Nov 29, 1995	7.50	7.88	7.50	7.88
1197	NASDAQ	RGLD	Tue, Nov 28, 1995	7.75	7.88	7.50	7.50
1196	NASDAQ	RGLD	Mon, Nov 27, 1995	7.50	7.75	7.50	7.50
1195	NASDAQ	RGLD	Fri, Nov 24, 1995	7.50	7.50	7.50	7.50
1194	NASDAQ	RGLD	Wed, Nov 22, 1995	7.38	7.75	7.38	7.63
1193	NASDAQ	RGLD	Tue, Nov 21, 1995	7.88	8.00	7.50	7.75
1192	NASDAQ	RGLD	Mon, Nov 20, 1995	8.25	8.25	7.88	7.88
1191	NASDAQ	RGLD	Fri, Nov 17, 1995	7.75	8.00	7.75	8.00
1190	NASDAQ	RGLD	Thu, Nov 16, 1995	8.13	8.13	7.75	7.88
1189	NASDAQ	RGLD	Wed, Nov 15, 1995	8.13	8.13	7.75	7.75
1188	NASDAQ	RGLD	Tue, Nov 14, 1995	7.75	7.75	7.75	7.75
1187	NASDAQ	RGLD	Fri, Nov 10, 1995	7.75	8.13	7.75	7.88
1186	NASDAQ	RGLD	Thu, Nov 9, 1995	8.13	8.13	8.13	8.13
1185	NASDAQ	RGLD	Wed, Nov 8, 1995	8.13	8.13	7.75	7.75
1184	NASDAQ	RGLD	Tue, Nov 7, 1995	8.25	8.25	8.13	8.13
1183	NASDAQ	RGLD	Mon, Nov 6, 1995	8.25	8.25	8.25	8.25
1182	NASDAQ	RGLD	Fri, Nov 3, 1995	8.25	8.25	7.75	7.75
1181	NASDAQ	RGLD	Thu, Nov 2, 1995	8.00	8.25	7.75	7.75
1180	NASDAQ	RGLD	Wed, Nov 1, 1995	8.00	8.00	8.00	8.00
1179	NASDAQ	RGLD	Tue, Oct 31, 1995	8.00	8.00	8.00	8.00
1178	NASDAQ	RGLD	Mon, Oct 30, 1995	8.25	8.25	8.25	8.25
1177	NASDAQ	RGLD	Fri, Oct 27, 1995	8.38	8.38	8.00	8.13
1176	NASDAQ	RGLD	Thu, Oct 26, 1995	8.00	8.38	8.00	8.38
1175	NASDAQ	RGLD	Wed, Oct 25, 1995	8.00	8.38	8.00	8.00
1174	NASDAQ	RGLD	Tue, Oct 24, 1995	8.00	8.25	8.00	8.19
1173	NASDAQ	RGLD	Mon, Oct 23, 1995	8.38	8.38	8.00	8.25
1172	NASDAQ	RGLD	Fri, Oct 20, 1995	8.38	8.38	8.00	8.13
1171	NASDAQ	RGLD	Thu, Oct 19, 1995	8.38	8.38	8.13	8.38
1170	NASDAQ	RGLD	Wed, Oct 18, 1995	8.13	8.38	8.13	8.38
1169	NASDAQ	RGLD	Tue, Oct 17, 1995	8.50	8.50	8.50	8.50
1168	NASDAQ	RGLD	Mon, Oct 16, 1995	8.13	8.50	8.13	8.50
1167	NASDAQ	RGLD	Fri, Oct 13, 1995	8.38	8.50	8.25	8.50
1166	NASDAQ	RGLD	Thu, Oct 12, 1995	8.63	8.63	8.63	8.63
1165	NASDAQ	RGLD	Wed, Oct 11, 1995	8.63	8.63	8.38	8.38
1164	NASDAQ	RGLD	Tue, Oct 10, 1995	8.38	8.63	8.38	8.44
1163	NASDAQ	RGLD	Mon, Oct 9, 1995	8.63	8.63	8.25	8.25
1162	NASDAQ	RGLD	Fri, Oct 6, 1995	8.38	8.38	8.38	8.38
1161	NASDAQ	RGLD	Thu, Oct 5, 1995	8.38	8.63	8.38	8.38
1160	NASDAQ	RGLD	Wed, Oct 4, 1995	8.50	8.50	8.50	8.50
1159	NASDAQ	RGLD	Tue, Oct 3, 1995	8.25	8.50	8.25	8.50
1158	NASDAQ	RGLD	Mon, Oct 2, 1995	8.25	8.50	8.25	8.25
1157	NASDAQ	RGLD	Fri, Sep 29, 1995	8.25	8.50	8.25	8.50
1156	NASDAQ	RGLD	Thu, Sep 28, 1995	8.25	8.25	8.25	8.25
1155	NASDAQ	RGLD	Wed, Sep 27, 1995	8.25	8.25	8.25	8.25
1154	NASDAQ	RGLD	Tue, Sep 26, 1995	8.50	8.50	8.25	8.50
1153	NASDAQ	RGLD	Mon, Sep 25, 1995	8.25	8.50	8.25	8.38
1152	NASDAQ	RGLD	Fri, Sep 22, 1995	8.50	8.50	8.13	8.25
1151	NASDAQ	RGLD	Thu, Sep 21, 1995	8.50	8.50	8.50	8.50
1150	NASDAQ	RGLD	Wed, Sep 20, 1995	8.50	8.50	8.13	8.31
1149	NASDAQ	RGLD	Tue, Sep 19, 1995	8.63	8.63	8.13	8.50
1148	NASDAQ	RGLD	Mon, Sep 18, 1995	8.63	8.63	8.25	8.25
1147	NASDAQ	RGLD	Fri, Sep 15, 1995	8.25	8.63	8.25	8.44
1146	NASDAQ	RGLD	Thu, Sep 14, 1995	8.50	8.63	8.25	8.44
1145	NASDAQ	RGLD	Wed, Sep 13, 1995	8.13	8.50	8.13	8.25
1144	NASDAQ	RGLD	Tue, Sep 12, 1995	8.50	8.75	8.38	8.56
1143	NASDAQ	RGLD	Mon, Sep 11, 1995	8.63	8.75	8.38	8.38
1142	NASDAQ	RGLD	Fri, Sep 8, 1995	9.00	9.00	8.63	8.63
1141	NASDAQ	RGLD	Thu, Sep 7, 1995	9.00	9.00	9.00	9.00
1140	NASDAQ	RGLD	Wed, Sep 6, 1995	9.00	9.00	8.63	9.00
1139	NASDAQ	RGLD	Tue, Sep 5, 1995	8.75	9.00	8.75	9.00
1138	NASDAQ	RGLD	Fri, Sep 1, 1995	8.50	8.50	8.50	8.50
1137	NASDAQ	RGLD	Thu, Aug 31, 1995	8.50	8.75	8.13	8.50
1136	NASDAQ	RGLD	Wed, Aug 30, 1995	8.13	8.50	8.13	8.50
1135	NASDAQ	RGLD	Tue, Aug 29, 1995	8.50	8.50	8.13	8.50
1134	NASDAQ	RGLD	Mon, Aug 28, 1995	8.38	8.50	8.38	8.50
1133	NASDAQ	RGLD	Fri, Aug 25, 1995	8.75	8.75	8.38	8.38
1132	NASDAQ	RGLD	Thu, Aug 24, 1995	8.75	8.75	8.75	8.75
1131	NASDAQ	RGLD	Wed, Aug 23, 1995	8.38	8.75	8.38	8.75
1130	NASDAQ	RGLD	Tue, Aug 22, 1995	8.38	8.75	8.38	8.44
1129	NASDAQ	RGLD	Mon, Aug 21, 1995	8.88	9.00	8.38	8.75
1128	NASDAQ	RGLD	Fri, Aug 18, 1995	9.13	9.13	8.88	8.88
1127	NASDAQ	RGLD	Thu, Aug 17, 1995	8.88	9.13	8.88	9.00
1126	NASDAQ	RGLD	Wed, Aug 16, 1995	8.88	9.25	8.88	9.00
1125	NASDAQ	RGLD	Tue, Aug 15, 1995	9.25	9.25	9.00	9.25
1124	NASDAQ	RGLD	Mon, Aug 14, 1995	9.25	9.25	9.25	9.25
1123	NASDAQ	RGLD	Fri, Aug 11, 1995	9.00	9.25	8.88	9.00
1122	NASDAQ	RGLD	Thu, Aug 10, 1995	9.38	9.38	8.88	9.00
1121	NASDAQ	RGLD	Wed, Aug 9, 1995	9.25	9.50	9.13	9.38
1120	NASDAQ	RGLD	Tue, Aug 8, 1995	8.88	9.13	8.75	9.13
1119	NASDAQ	RGLD	Mon, Aug 7, 1995	8.63	9.00	8.38	9.00
1118	NASDAQ	RGLD	Fri, Aug 4, 1995	8.63	8.63	8.38	8.63
1117	NASDAQ	RGLD	Thu, Aug 3, 1995	8.50	8.75	8.25	8.63
1116	NASDAQ	RGLD	Wed, Aug 2, 1995	8.63	8.75	8.38	8.75
1115	NASDAQ	RGLD	Tue, Aug 1, 1995	8.38	8.63	8.13	8.50
1114	NASDAQ	RGLD	Mon, Jul 31, 1995	8.25	8.25	7.88	8.25
1113	NASDAQ	RGLD	Fri, Jul 28, 1995	7.88	7.88	7.88	7.88
1112	NASDAQ	RGLD	Thu, Jul 27, 1995	7.88	7.88	7.88	7.88
1111	NASDAQ	RGLD	Wed, Jul 26, 1995	7.88	8.13	7.88	8.13
1110	NASDAQ	RGLD	Mon, Jul 24, 1995	8.00	8.13	7.88	8.13
1109	NASDAQ	RGLD	Fri, Jul 21, 1995	7.75	8.13	7.75	8.00
1108	NASDAQ	RGLD	Wed, Jul 19, 1995	8.13	8.13	8.00	8.00
1107	NASDAQ	RGLD	Tue, Jul 18, 1995	8.13	8.25	8.13	8.13
1106	NASDAQ	RGLD	Mon, Jul 17, 1995	8.13	8.50	8.13	8.25
1105	NASDAQ	RGLD	Fri, Jul 14, 1995	8.13	8.13	8.13	8.13
1104	NASDAQ	RGLD	Thu, Jul 13, 1995	8.13	8.38	8.13	8.13
1103	NASDAQ	RGLD	Wed, Jul 12, 1995	8.13	8.38	8.13	8.13
1102	NASDAQ	RGLD	Tue, Jul 11, 1995	8.25	8.25	8.13	8.13
1101	NASDAQ	RGLD	Mon, Jul 10, 1995	8.25	8.38	8.25	8.25
1100	NASDAQ	RGLD	Fri, Jul 7, 1995	8.50	8.50	8.25	8.34
1099	NASDAQ	RGLD	Thu, Jul 6, 1995	8.50	8.50	8.13	8.25
1098	NASDAQ	RGLD	Wed, Jul 5, 1995	8.00	8.25	8.00	8.00
1097	NASDAQ	RGLD	Mon, Jul 3, 1995	8.00	8.00	8.00	8.00
1096	NASDAQ	RGLD	Fri, Jun 30, 1995	8.25	8.50	8.13	8.13
1095	NASDAQ	RGLD	Thu, Jun 29, 1995	8.00	8.25	8.00	8.13
1094	NASDAQ	RGLD	Wed, Jun 28, 1995	7.88	8.25	7.88	8.25
1093	NASDAQ	RGLD	Tue, Jun 27, 1995	8.13	8.13	7.88	7.88
1092	NASDAQ	RGLD	Mon, Jun 26, 1995	8.25	8.25	8.00	8.00
1091	NASDAQ	RGLD	Fri, Jun 23, 1995	8.13	8.25	8.00	8.13
1090	NASDAQ	RGLD	Thu, Jun 22, 1995	8.13	8.13	7.88	8.13
1089	NASDAQ	RGLD	Wed, Jun 21, 1995	8.13	8.13	7.88	7.94
1088	NASDAQ	RGLD	Tue, Jun 20, 1995	7.25	8.13	7.00	8.13
1087	NASDAQ	RGLD	Mon, Jun 19, 1995	7.13	7.13	7.00	7.13
1086	NASDAQ	RGLD	Fri, Jun 16, 1995	6.88	7.00	6.88	6.88
1085	NASDAQ	RGLD	Thu, Jun 15, 1995	6.50	6.56	6.50	6.56
1084	NASDAQ	RGLD	Wed, Jun 14, 1995	6.50	6.88	6.50	6.50
1083	NASDAQ	RGLD	Tue, Jun 13, 1995	6.88	6.88	6.50	6.50
1082	NASDAQ	RGLD	Mon, Jun 12, 1995	6.50	6.88	6.50	6.75
1081	NASDAQ	RGLD	Fri, Jun 9, 1995	6.50	6.88	6.50	6.50
1080	NASDAQ	RGLD	Thu, Jun 8, 1995	6.63	6.63	6.63	6.63
1079	NASDAQ	RGLD	Wed, Jun 7, 1995	6.88	7.13	6.75	6.75
1078	NASDAQ	RGLD	Tue, Jun 6, 1995	6.88	6.88	6.75	6.75
1077	NASDAQ	RGLD	Mon, Jun 5, 1995	6.88	6.88	6.88	6.88
1076	NASDAQ	RGLD	Fri, Jun 2, 1995	7.25	7.25	6.50	6.63
1075	NASDAQ	RGLD	Thu, Jun 1, 1995	7.25	7.25	7.25	7.25
1074	NASDAQ	RGLD	Wed, May 31, 1995	7.25	7.50	7.25	7.50
1073	NASDAQ	RGLD	Tue, May 30, 1995	7.25	7.25	7.25	7.25
1072	NASDAQ	RGLD	Fri, May 26, 1995	7.38	7.38	7.00	7.25
1071	NASDAQ	RGLD	Thu, May 25, 1995	7.00	7.00	7.00	7.00
1070	NASDAQ	RGLD	Wed, May 24, 1995	7.25	7.25	7.00	7.00
1069	NASDAQ	RGLD	Tue, May 23, 1995	6.88	7.00	6.88	7.00
1068	NASDAQ	RGLD	Mon, May 22, 1995	6.88	7.00	6.88	7.00
1067	NASDAQ	RGLD	Fri, May 19, 1995	6.88	6.88	6.88	6.88
1066	NASDAQ	RGLD	Thu, May 18, 1995	6.88	7.00	6.88	7.00
1065	NASDAQ	RGLD	Wed, May 17, 1995	7.00	7.00	6.94	6.94
1064	NASDAQ	RGLD	Tue, May 16, 1995	6.81	6.81	6.75	6.75
1063	NASDAQ	RGLD	Mon, May 15, 1995	7.00	7.00	6.75	6.81
1062	NASDAQ	RGLD	Fri, May 12, 1995	6.75	6.75	6.75	6.75
1061	NASDAQ	RGLD	Thu, May 11, 1995	6.75	6.75	6.75	6.75
1060	NASDAQ	RGLD	Wed, May 10, 1995	6.75	7.00	6.75	6.75
1059	NASDAQ	RGLD	Tue, May 9, 1995	6.88	7.00	6.75	6.75
1058	NASDAQ	RGLD	Mon, May 8, 1995	6.88	7.00	6.88	7.00
1057	NASDAQ	RGLD	Fri, May 5, 1995	7.50	7.50	6.75	7.00
1056	NASDAQ	RGLD	Thu, May 4, 1995	7.25	7.63	7.25	7.25
1055	NASDAQ	RGLD	Wed, May 3, 1995	7.25	7.25	7.25	7.25
1054	NASDAQ	RGLD	Tue, May 2, 1995	7.25	7.25	7.25	7.25
1053	NASDAQ	RGLD	Mon, May 1, 1995	7.25	7.38	7.25	7.25
1052	NASDAQ	RGLD	Fri, Apr 28, 1995	7.25	7.25	7.25	7.25
1051	NASDAQ	RGLD	Thu, Apr 27, 1995	7.63	7.63	7.25	7.44
1050	NASDAQ	RGLD	Wed, Apr 26, 1995	7.25	7.25	7.25	7.25
1049	NASDAQ	RGLD	Tue, Apr 25, 1995	7.25	7.25	7.25	7.25
1048	NASDAQ	RGLD	Mon, Apr 24, 1995	7.50	7.50	7.50	7.50
1047	NASDAQ	RGLD	Fri, Apr 21, 1995	7.63	7.63	7.25	7.63
1046	NASDAQ	RGLD	Wed, Apr 19, 1995	7.25	7.38	7.25	7.38
1045	NASDAQ	RGLD	Tue, Apr 18, 1995	7.75	8.00	7.50	7.56
1044	NASDAQ	RGLD	Mon, Apr 17, 1995	8.00	8.00	7.75	7.75
1043	NASDAQ	RGLD	Thu, Apr 13, 1995	7.63	7.63	7.63	7.63
1042	NASDAQ	RGLD	Wed, Apr 12, 1995	7.63	7.63	7.63	7.63
1041	NASDAQ	RGLD	Tue, Apr 11, 1995	8.00	8.00	8.00	8.00
1040	NASDAQ	RGLD	Fri, Apr 7, 1995	7.63	8.00	7.63	7.63
1039	NASDAQ	RGLD	Thu, Apr 6, 1995	7.75	8.00	7.63	7.75
1038	NASDAQ	RGLD	Wed, Apr 5, 1995	7.63	7.63	7.63	7.63
1037	NASDAQ	RGLD	Tue, Apr 4, 1995	7.75	7.75	7.75	7.75
1036	NASDAQ	RGLD	Mon, Apr 3, 1995	7.75	8.00	7.75	7.88
1035	NASDAQ	RGLD	Fri, Mar 31, 1995	7.75	8.13	7.75	8.13
1034	NASDAQ	RGLD	Thu, Mar 30, 1995	7.63	7.63	7.63	7.63
1033	NASDAQ	RGLD	Wed, Mar 29, 1995	7.75	7.75	7.63	7.63
1032	NASDAQ	RGLD	Tue, Mar 28, 1995	7.75	7.75	7.75	7.75
1031	NASDAQ	RGLD	Mon, Mar 27, 1995	7.75	7.75	7.75	7.75
1030	NASDAQ	RGLD	Fri, Mar 24, 1995	8.00	8.00	7.75	7.75
1029	NASDAQ	RGLD	Thu, Mar 23, 1995	7.88	7.94	7.75	7.75
1028	NASDAQ	RGLD	Wed, Mar 22, 1995	7.88	7.88	7.88	7.88
1027	NASDAQ	RGLD	Mon, Mar 20, 1995	7.88	8.13	7.88	7.88
1026	NASDAQ	RGLD	Fri, Mar 17, 1995	7.94	7.94	7.94	7.94
1025	NASDAQ	RGLD	Thu, Mar 16, 1995	7.75	8.13	7.75	8.13
1024	NASDAQ	RGLD	Wed, Mar 15, 1995	8.00	8.00	8.00	8.00
1023	NASDAQ	RGLD	Tue, Mar 14, 1995	7.75	7.75	7.75	7.75
1022	NASDAQ	RGLD	Mon, Mar 13, 1995	8.13	8.13	7.88	8.00
1021	NASDAQ	RGLD	Fri, Mar 10, 1995	7.75	8.13	7.75	8.13
1020	NASDAQ	RGLD	Thu, Mar 9, 1995	8.13	8.13	7.75	7.75
1019	NASDAQ	RGLD	Wed, Mar 8, 1995	7.75	8.13	7.75	8.00
1018	NASDAQ	RGLD	Tue, Mar 7, 1995	7.88	8.13	7.88	8.13
1017	NASDAQ	RGLD	Mon, Mar 6, 1995	7.75	8.00	7.63	7.75
1016	NASDAQ	RGLD	Fri, Mar 3, 1995	7.38	7.38	7.38	7.38
1015	NASDAQ	RGLD	Thu, Mar 2, 1995	7.50	7.50	7.38	7.38
1014	NASDAQ	RGLD	Wed, Mar 1, 1995	7.38	7.38	7.38	7.38
1013	NASDAQ	RGLD	Tue, Feb 28, 1995	7.25	7.75	7.25	7.75
1012	NASDAQ	RGLD	Mon, Feb 27, 1995	7.25	7.25	7.25	7.25
1011	NASDAQ	RGLD	Fri, Feb 24, 1995	7.00	7.00	7.00	7.00
1010	NASDAQ	RGLD	Thu, Feb 23, 1995	7.00	7.00	7.00	7.00
1009	NASDAQ	RGLD	Wed, Feb 22, 1995	6.38	7.38	6.38	7.38
1008	NASDAQ	RGLD	Tue, Feb 21, 1995	6.13	6.25	6.13	6.25
1007	NASDAQ	RGLD	Fri, Feb 17, 1995	6.13	6.38	6.13	6.25
1006	NASDAQ	RGLD	Thu, Feb 16, 1995	6.38	6.38	6.13	6.38
1005	NASDAQ	RGLD	Wed, Feb 15, 1995	6.13	6.38	6.13	6.38
1004	NASDAQ	RGLD	Tue, Feb 14, 1995	6.13	6.38	6.13	6.38
1003	NASDAQ	RGLD	Mon, Feb 13, 1995	6.13	6.25	6.13	6.13
1002	NASDAQ	RGLD	Thu, Feb 9, 1995	6.25	6.25	6.13	6.13
1001	NASDAQ	RGLD	Tue, Feb 7, 1995	6.13	6.38	6.13	6.38
1000	NASDAQ	RGLD	Mon, Feb 6, 1995	6.25	6.38	6.13	6.38
999	NASDAQ	RGLD	Fri, Feb 3, 1995	6.25	6.38	6.13	6.13
998	NASDAQ	RGLD	Thu, Feb 2, 1995	6.00	6.25	6.00	6.13
997	NASDAQ	RGLD	Wed, Feb 1, 1995	6.00	6.00	5.75	5.81
996	NASDAQ	RGLD	Tue, Jan 31, 1995	5.75	6.00	5.75	5.75
995	NASDAQ	RGLD	Mon, Jan 30, 1995	6.00	6.13	5.63	5.63
994	NASDAQ	RGLD	Fri, Jan 27, 1995	6.38	6.38	6.00	6.00
993	NASDAQ	RGLD	Thu, Jan 26, 1995	6.25	6.38	6.13	6.38
992	NASDAQ	RGLD	Wed, Jan 25, 1995	6.75	7.00	6.13	6.25
991	NASDAQ	RGLD	Tue, Jan 24, 1995	6.91	7.00	6.75	6.75
990	NASDAQ	RGLD	Mon, Jan 23, 1995	7.13	7.13	6.88	6.88
989	NASDAQ	RGLD	Fri, Jan 20, 1995	6.88	6.88	6.88	6.88
988	NASDAQ	RGLD	Thu, Jan 19, 1995	7.00	7.00	7.00	7.00
987	NASDAQ	RGLD	Wed, Jan 18, 1995	7.13	7.13	7.13	7.13
986	NASDAQ	RGLD	Tue, Jan 17, 1995	7.13	7.13	7.00	7.13
985	NASDAQ	RGLD	Mon, Jan 16, 1995	7.38	7.38	7.13	7.31
984	NASDAQ	RGLD	Fri, Jan 13, 1995	7.31	7.50	7.13	7.13
983	NASDAQ	RGLD	Thu, Jan 12, 1995	7.13	7.38	7.13	7.38
982	NASDAQ	RGLD	Wed, Jan 11, 1995	7.13	7.13	7.00	7.13
981	NASDAQ	RGLD	Tue, Jan 10, 1995	7.13	7.13	6.88	6.88
980	NASDAQ	RGLD	Mon, Jan 9, 1995	7.25	7.25	6.88	6.88
979	NASDAQ	RGLD	Fri, Jan 6, 1995	7.00	7.25	7.00	7.00
978	NASDAQ	RGLD	Thu, Jan 5, 1995	7.63	7.75	7.00	7.00
977	NASDAQ	RGLD	Wed, Jan 4, 1995	8.00	8.00	7.63	7.63
976	NASDAQ	RGLD	Tue, Jan 3, 1995	8.00	8.00	7.88	8.00
975	NASDAQ	RGLD	Fri, Dec 30, 1994	8.00	8.13	7.88	8.13
974	NASDAQ	RGLD	Thu, Dec 29, 1994	8.00	8.00	7.88	7.88
973	NASDAQ	RGLD	Wed, Dec 28, 1994	8.13	8.13	7.88	7.88
972	NASDAQ	RGLD	Tue, Dec 27, 1994	7.88	8.13	7.88	8.13
971	NASDAQ	RGLD	Fri, Dec 23, 1994	7.88	8.13	7.88	7.88
970	NASDAQ	RGLD	Thu, Dec 22, 1994	7.88	8.13	7.88	8.00
969	NASDAQ	RGLD	Wed, Dec 21, 1994	8.13	8.13	7.88	8.13
968	NASDAQ	RGLD	Tue, Dec 20, 1994	7.88	7.94	7.88	7.94
967	NASDAQ	RGLD	Mon, Dec 19, 1994	7.88	8.13	7.88	8.13
966	NASDAQ	RGLD	Fri, Dec 16, 1994	8.13	8.13	7.88	7.88
965	NASDAQ	RGLD	Thu, Dec 15, 1994	7.88	8.00	7.88	7.88
964	NASDAQ	RGLD	Tue, Dec 13, 1994	8.00	8.00	8.00	8.00
963	NASDAQ	RGLD	Mon, Dec 12, 1994	7.88	8.00	7.88	8.00
962	NASDAQ	RGLD	Fri, Dec 9, 1994	7.88	7.88	7.88	7.88
961	NASDAQ	RGLD	Thu, Dec 8, 1994	8.00	8.00	8.00	8.00
960	NASDAQ	RGLD	Wed, Dec 7, 1994	7.88	7.88	7.88	7.88
959	NASDAQ	RGLD	Tue, Dec 6, 1994	7.88	7.88	7.88	7.88
958	NASDAQ	RGLD	Mon, Dec 5, 1994	8.13	8.13	7.88	7.88
957	NASDAQ	RGLD	Fri, Dec 2, 1994	7.88	8.13	7.88	8.13
956	NASDAQ	RGLD	Thu, Dec 1, 1994	7.88	8.00	7.88	7.88
955	NASDAQ	RGLD	Wed, Nov 30, 1994	7.88	7.88	7.88	7.88
954	NASDAQ	RGLD	Tue, Nov 29, 1994	7.88	8.00	7.88	7.94
953	NASDAQ	RGLD	Mon, Nov 28, 1994	7.88	7.88	7.88	7.88
952	NASDAQ	RGLD	Fri, Nov 25, 1994	8.13	8.13	8.13	8.13
951	NASDAQ	RGLD	Tue, Nov 22, 1994	8.25	8.25	8.00	8.00
950	NASDAQ	RGLD	Mon, Nov 21, 1994	8.13	8.17	7.88	8.00
949	NASDAQ	RGLD	Fri, Nov 18, 1994	7.88	8.00	7.88	8.00
948	NASDAQ	RGLD	Thu, Nov 17, 1994	8.00	8.25	8.00	8.25
947	NASDAQ	RGLD	Wed, Nov 16, 1994	8.13	8.13	8.00	8.00
946	NASDAQ	RGLD	Tue, Nov 15, 1994	7.88	8.13	7.88	7.88
945	NASDAQ	RGLD	Mon, Nov 14, 1994	7.88	8.00	7.88	8.00
944	NASDAQ	RGLD	Fri, Nov 11, 1994	8.13	8.13	7.88	7.88
943	NASDAQ	RGLD	Thu, Nov 10, 1994	7.88	8.13	7.88	8.00
942	NASDAQ	RGLD	Wed, Nov 9, 1994	8.13	8.13	7.88	8.00
941	NASDAQ	RGLD	Tue, Nov 8, 1994	8.13	8.13	8.13	8.13
940	NASDAQ	RGLD	Mon, Nov 7, 1994	8.38	8.38	7.88	8.13
939	NASDAQ	RGLD	Fri, Nov 4, 1994	8.38	8.63	8.00	8.00
938	NASDAQ	RGLD	Thu, Nov 3, 1994	8.38	8.38	8.38	8.38
937	NASDAQ	RGLD	Wed, Nov 2, 1994	8.38	8.50	8.38	8.50
936	NASDAQ	RGLD	Tue, Nov 1, 1994	8.38	8.63	8.38	8.50
935	NASDAQ	RGLD	Fri, Oct 28, 1994	8.75	8.75	8.38	8.63
934	NASDAQ	RGLD	Thu, Oct 27, 1994	8.63	8.63	8.63	8.63
933	NASDAQ	RGLD	Tue, Oct 25, 1994	8.88	8.88	8.88	8.88
932	NASDAQ	RGLD	Mon, Oct 24, 1994	8.63	8.63	8.63	8.63
931	NASDAQ	RGLD	Fri, Oct 21, 1994	8.88	8.88	8.63	8.88
930	NASDAQ	RGLD	Thu, Oct 20, 1994	8.88	9.00	8.63	8.88
929	NASDAQ	RGLD	Wed, Oct 19, 1994	8.88	8.88	8.88	8.88
928	NASDAQ	RGLD	Tue, Oct 18, 1994	8.88	8.88	8.88	8.88
927	NASDAQ	RGLD	Mon, Oct 17, 1994	9.00	9.13	9.00	9.13
926	NASDAQ	RGLD	Fri, Oct 14, 1994	9.13	9.13	9.00	9.00
925	NASDAQ	RGLD	Thu, Oct 13, 1994	9.00	9.13	9.00	9.00
924	NASDAQ	RGLD	Wed, Oct 12, 1994	9.13	9.25	9.00	9.25
923	NASDAQ	RGLD	Tue, Oct 11, 1994	8.88	9.13	8.88	9.06
922	NASDAQ	RGLD	Mon, Oct 10, 1994	9.00	9.13	8.88	9.00
921	NASDAQ	RGLD	Fri, Oct 7, 1994	9.00	9.00	8.88	9.00
920	NASDAQ	RGLD	Thu, Oct 6, 1994	8.75	8.88	8.75	8.75
919	NASDAQ	RGLD	Wed, Oct 5, 1994	9.00	9.00	8.75	8.75
918	NASDAQ	RGLD	Tue, Oct 4, 1994	9.00	9.00	8.75	8.75
917	NASDAQ	RGLD	Mon, Oct 3, 1994	8.88	9.13	8.88	9.00
916	NASDAQ	RGLD	Fri, Sep 30, 1994	9.00	9.13	9.00	9.13
915	NASDAQ	RGLD	Thu, Sep 29, 1994	9.00	9.00	8.75	9.00
914	NASDAQ	RGLD	Wed, Sep 28, 1994	8.75	9.00	8.63	8.94
913	NASDAQ	RGLD	Tue, Sep 27, 1994	8.75	8.75	8.50	8.75
912	NASDAQ	RGLD	Mon, Sep 26, 1994	8.13	8.75	8.13	8.75
911	NASDAQ	RGLD	Fri, Sep 23, 1994	8.00	9.00	8.00	8.88
910	NASDAQ	RGLD	Thu, Sep 22, 1994	8.38	8.38	8.00	8.38
909	NASDAQ	RGLD	Wed, Sep 21, 1994	8.38	8.38	8.00	8.00
908	NASDAQ	RGLD	Tue, Sep 20, 1994	8.25	8.25	8.00	8.00
907	NASDAQ	RGLD	Mon, Sep 19, 1994	8.13	8.13	7.88	8.00
906	NASDAQ	RGLD	Fri, Sep 16, 1994	8.25	8.25	7.88	7.88
905	NASDAQ	RGLD	Thu, Sep 15, 1994	8.00	8.25	8.00	8.00
904	NASDAQ	RGLD	Wed, Sep 14, 1994	8.25	8.25	8.00	8.25
903	NASDAQ	RGLD	Tue, Sep 13, 1994	8.13	8.13	7.88	8.13
902	NASDAQ	RGLD	Mon, Sep 12, 1994	8.00	8.00	7.75	8.00
901	NASDAQ	RGLD	Fri, Sep 9, 1994	8.00	8.00	7.63	8.00
900	NASDAQ	RGLD	Thu, Sep 8, 1994	7.50	8.00	7.44	7.81
899	NASDAQ	RGLD	Wed, Sep 7, 1994	7.50	7.50	7.25	7.50
898	NASDAQ	RGLD	Tue, Sep 6, 1994	7.50	7.50	7.13	7.50
897	NASDAQ	RGLD	Fri, Sep 2, 1994	7.25	7.50	7.13	7.38
896	NASDAQ	RGLD	Thu, Sep 1, 1994	7.88	7.88	7.25	7.25
895	NASDAQ	RGLD	Wed, Aug 31, 1994	7.88	7.88	7.63	7.63
894	NASDAQ	RGLD	Tue, Aug 30, 1994	7.88	7.88	7.88	7.88
893	NASDAQ	RGLD	Mon, Aug 29, 1994	7.88	7.88	7.63	7.63
892	NASDAQ	RGLD	Fri, Aug 26, 1994	7.63	7.63	7.63	7.63
891	NASDAQ	RGLD	Thu, Aug 25, 1994	8.00	8.00	7.63	8.00
890	NASDAQ	RGLD	Wed, Aug 24, 1994	7.75	8.00	7.75	7.75
889	NASDAQ	RGLD	Tue, Aug 23, 1994	8.00	8.00	8.00	8.00
888	NASDAQ	RGLD	Mon, Aug 22, 1994	7.75	8.00	7.75	8.00
887	NASDAQ	RGLD	Fri, Aug 19, 1994	7.75	8.00	7.75	7.88
886	NASDAQ	RGLD	Thu, Aug 18, 1994	8.38	8.38	8.00	8.00
885	NASDAQ	RGLD	Wed, Aug 17, 1994	8.13	8.13	8.13	8.13
884	NASDAQ	RGLD	Tue, Aug 16, 1994	8.13	8.13	8.13	8.13
883	NASDAQ	RGLD	Mon, Aug 15, 1994	8.13	8.13	8.13	8.13
882	NASDAQ	RGLD	Fri, Aug 12, 1994	8.13	8.13	8.13	8.13
881	NASDAQ	RGLD	Thu, Aug 11, 1994	8.38	8.50	8.13	8.13
880	NASDAQ	RGLD	Wed, Aug 10, 1994	8.38	8.50	8.25	8.50
879	NASDAQ	RGLD	Tue, Aug 9, 1994	8.63	8.63	8.63	8.63
878	NASDAQ	RGLD	Mon, Aug 8, 1994	8.63	8.63	8.38	8.38
877	NASDAQ	RGLD	Thu, Aug 4, 1994	8.38	8.75	8.38	8.63
876	NASDAQ	RGLD	Wed, Aug 3, 1994	7.88	8.25	7.81	8.25
875	NASDAQ	RGLD	Tue, Aug 2, 1994	7.88	7.88	7.63	7.63
874	NASDAQ	RGLD	Mon, Aug 1, 1994	7.75	7.88	7.63	7.63
873	NASDAQ	RGLD	Thu, Jul 28, 1994	7.50	7.75	7.50	7.75
872	NASDAQ	RGLD	Wed, Jul 27, 1994	7.63	7.75	7.50	7.75
871	NASDAQ	RGLD	Tue, Jul 26, 1994	7.50	7.63	7.38	7.63
870	NASDAQ	RGLD	Mon, Jul 25, 1994	7.50	7.50	7.50	7.50
869	NASDAQ	RGLD	Fri, Jul 22, 1994	7.38	7.63	7.38	7.63
868	NASDAQ	RGLD	Thu, Jul 21, 1994	7.38	7.63	7.38	7.63
867	NASDAQ	RGLD	Wed, Jul 20, 1994	7.56	7.63	7.38	7.63
866	NASDAQ	RGLD	Tue, Jul 19, 1994	7.38	7.63	7.38	7.63
865	NASDAQ	RGLD	Mon, Jul 18, 1994	7.25	7.50	7.25	7.50
864	NASDAQ	RGLD	Fri, Jul 15, 1994	7.50	7.63	7.25	7.50
863	NASDAQ	RGLD	Thu, Jul 14, 1994	7.75	7.75	7.50	7.50
862	NASDAQ	RGLD	Wed, Jul 13, 1994	7.50	7.63	7.50	7.63
861	NASDAQ	RGLD	Tue, Jul 12, 1994	7.75	7.75	7.50	7.75
860	NASDAQ	RGLD	Mon, Jul 11, 1994	7.63	7.88	7.50	7.50
859	NASDAQ	RGLD	Fri, Jul 8, 1994	7.63	8.00	7.63	8.00
858	NASDAQ	RGLD	Thu, Jul 7, 1994	7.63	8.00	7.63	7.88
857	NASDAQ	RGLD	Wed, Jul 6, 1994	8.13	8.13	7.63	7.63
856	NASDAQ	RGLD	Tue, Jul 5, 1994	7.88	8.00	7.75	7.88
855	NASDAQ	RGLD	Fri, Jul 1, 1994	8.13	8.13	7.75	7.75
854	NASDAQ	RGLD	Thu, Jun 30, 1994	7.75	8.13	7.75	8.13
853	NASDAQ	RGLD	Wed, Jun 29, 1994	7.75	8.13	7.75	8.13
852	NASDAQ	RGLD	Tue, Jun 28, 1994	8.13	8.13	8.13	8.13
851	NASDAQ	RGLD	Mon, Jun 27, 1994	8.13	8.25	7.88	8.00
850	NASDAQ	RGLD	Fri, Jun 24, 1994	8.13	8.38	8.13	8.13
849	NASDAQ	RGLD	Thu, Jun 23, 1994	8.13	8.38	8.13	8.13
848	NASDAQ	RGLD	Wed, Jun 22, 1994	8.38	8.38	8.13	8.13
847	NASDAQ	RGLD	Tue, Jun 21, 1994	8.38	8.38	8.13	8.13
846	NASDAQ	RGLD	Mon, Jun 20, 1994	8.38	8.38	8.13	8.13
845	NASDAQ	RGLD	Fri, Jun 17, 1994	8.13	8.38	8.13	8.38
844	NASDAQ	RGLD	Thu, Jun 16, 1994	8.31	8.31	8.25	8.25
843	NASDAQ	RGLD	Wed, Jun 15, 1994	8.25	8.50	8.25	8.50
842	NASDAQ	RGLD	Tue, Jun 14, 1994	8.63	8.63	8.38	8.38
841	NASDAQ	RGLD	Mon, Jun 13, 1994	8.50	8.50	8.38	8.38
840	NASDAQ	RGLD	Fri, Jun 10, 1994	8.63	8.63	8.38	8.63
839	NASDAQ	RGLD	Thu, Jun 9, 1994	8.38	8.50	8.38	8.38
838	NASDAQ	RGLD	Wed, Jun 8, 1994	8.50	8.50	8.50	8.50
837	NASDAQ	RGLD	Mon, Jun 6, 1994	8.63	8.63	8.44	8.63
836	NASDAQ	RGLD	Fri, Jun 3, 1994	8.88	8.88	8.38	8.50
835	NASDAQ	RGLD	Thu, Jun 2, 1994	8.50	8.55	8.38	8.50
834	NASDAQ	RGLD	Wed, Jun 1, 1994	8.38	8.80	8.38	8.80
833	NASDAQ	RGLD	Tue, May 31, 1994	8.38	8.75	8.38	8.75
832	NASDAQ	RGLD	Fri, May 27, 1994	8.50	8.63	8.38	8.56
831	NASDAQ	RGLD	Thu, May 26, 1994	8.50	8.50	8.50	8.50
830	NASDAQ	RGLD	Wed, May 25, 1994	8.50	8.50	8.25	8.50
829	NASDAQ	RGLD	Tue, May 24, 1994	7.75	8.50	7.75	8.50
828	NASDAQ	RGLD	Mon, May 23, 1994	8.00	8.00	7.75	7.75
827	NASDAQ	RGLD	Fri, May 20, 1994	8.25	8.25	7.88	7.88
826	NASDAQ	RGLD	Thu, May 19, 1994	8.00	8.00	7.88	7.88
825	NASDAQ	RGLD	Wed, May 18, 1994	8.25	8.25	8.00	8.00
824	NASDAQ	RGLD	Tue, May 17, 1994	8.00	8.25	8.00	8.25
823	NASDAQ	RGLD	Mon, May 16, 1994	7.75	8.25	7.75	8.25
822	NASDAQ	RGLD	Fri, May 13, 1994	8.13	8.25	7.75	8.00
821	NASDAQ	RGLD	Wed, May 11, 1994	8.38	8.38	8.00	8.13
820	NASDAQ	RGLD	Tue, May 10, 1994	8.38	8.50	8.38	8.38
819	NASDAQ	RGLD	Mon, May 9, 1994	8.38	8.50	8.38	8.50
818	NASDAQ	RGLD	Fri, May 6, 1994	8.25	8.63	8.25	8.63
817	NASDAQ	RGLD	Thu, May 5, 1994	8.38	8.63	8.38	8.44
816	NASDAQ	RGLD	Wed, May 4, 1994	8.38	8.50	8.13	8.38
815	NASDAQ	RGLD	Tue, May 3, 1994	8.25	8.38	8.25	8.38
814	NASDAQ	RGLD	Mon, May 2, 1994	8.25	8.50	8.25	8.38
813	NASDAQ	RGLD	Fri, Apr 29, 1994	8.38	8.38	8.13	8.38
812	NASDAQ	RGLD	Thu, Apr 28, 1994	8.38	8.38	8.13	8.13
811	NASDAQ	RGLD	Tue, Apr 26, 1994	8.00	8.38	7.94	8.00
810	NASDAQ	RGLD	Mon, Apr 25, 1994	8.00	8.13	7.63	8.00
809	NASDAQ	RGLD	Fri, Apr 22, 1994	8.25	8.25	7.63	7.63
808	NASDAQ	RGLD	Thu, Apr 21, 1994	8.38	8.38	8.25	8.25
807	NASDAQ	RGLD	Wed, Apr 20, 1994	8.38	8.63	8.25	8.25
806	NASDAQ	RGLD	Tue, Apr 19, 1994	9.00	9.00	8.38	8.38
805	NASDAQ	RGLD	Mon, Apr 18, 1994	8.75	9.13	8.75	9.00
804	NASDAQ	RGLD	Fri, Apr 15, 1994	9.00	9.00	8.75	8.75
803	NASDAQ	RGLD	Thu, Apr 14, 1994	8.88	9.00	8.75	9.00
802	NASDAQ	RGLD	Wed, Apr 13, 1994	8.75	8.88	8.75	8.75
801	NASDAQ	RGLD	Tue, Apr 12, 1994	8.75	9.00	8.75	8.88
800	NASDAQ	RGLD	Mon, Apr 11, 1994	9.13	9.13	8.81	8.88
799	NASDAQ	RGLD	Fri, Apr 8, 1994	9.13	9.13	8.88	9.13
798	NASDAQ	RGLD	Thu, Apr 7, 1994	9.13	9.13	9.00	9.13
797	NASDAQ	RGLD	Wed, Apr 6, 1994	8.75	9.13	8.63	9.00
796	NASDAQ	RGLD	Tue, Apr 5, 1994	8.25	8.75	8.25	8.75
795	NASDAQ	RGLD	Mon, Apr 4, 1994	8.25	8.75	8.25	8.44
794	NASDAQ	RGLD	Thu, Mar 31, 1994	8.38	8.38	8.38	8.38
793	NASDAQ	RGLD	Wed, Mar 30, 1994	8.25	8.63	8.13	8.50
792	NASDAQ	RGLD	Tue, Mar 29, 1994	8.50	8.75	8.25	8.25
791	NASDAQ	RGLD	Mon, Mar 28, 1994	8.88	9.00	8.50	8.69
790	NASDAQ	RGLD	Fri, Mar 25, 1994	8.63	8.91	8.50	8.81
789	NASDAQ	RGLD	Thu, Mar 24, 1994	8.50	8.75	8.50	8.50
788	NASDAQ	RGLD	Tue, Mar 22, 1994	8.38	8.38	8.38	8.38
787	NASDAQ	RGLD	Mon, Mar 21, 1994	8.63	8.75	8.50	8.50
786	NASDAQ	RGLD	Fri, Mar 18, 1994	8.75	9.00	8.63	8.63
785	NASDAQ	RGLD	Thu, Mar 17, 1994	9.00	9.00	8.63	8.63
784	NASDAQ	RGLD	Wed, Mar 16, 1994	8.63	8.75	8.63	8.63
783	NASDAQ	RGLD	Tue, Mar 15, 1994	8.75	8.75	8.75	8.75
782	NASDAQ	RGLD	Mon, Mar 14, 1994	8.38	8.88	8.38	8.88
781	NASDAQ	RGLD	Fri, Mar 11, 1994	8.63	8.63	8.38	8.38
780	NASDAQ	RGLD	Thu, Mar 10, 1994	8.63	8.75	8.38	8.63
779	NASDAQ	RGLD	Wed, Mar 9, 1994	9.00	9.00	8.63	8.63
778	NASDAQ	RGLD	Tue, Mar 8, 1994	8.50	8.63	8.50	8.63
777	NASDAQ	RGLD	Mon, Mar 7, 1994	8.50	8.50	8.50	8.50
776	NASDAQ	RGLD	Fri, Mar 4, 1994	8.75	8.75	8.50	8.50
775	NASDAQ	RGLD	Thu, Mar 3, 1994	9.00	9.00	8.75	8.81
774	NASDAQ	RGLD	Wed, Mar 2, 1994	8.75	9.00	8.75	9.00
773	NASDAQ	RGLD	Tue, Mar 1, 1994	9.00	9.13	8.88	9.13
772	NASDAQ	RGLD	Mon, Feb 28, 1994	9.13	9.13	8.75	9.13
771	NASDAQ	RGLD	Fri, Feb 25, 1994	8.63	9.00	8.25	8.84
770	NASDAQ	RGLD	Thu, Feb 24, 1994	8.38	8.50	8.00	8.13
769	NASDAQ	RGLD	Wed, Feb 23, 1994	8.00	8.50	8.00	8.25
768	NASDAQ	RGLD	Tue, Feb 22, 1994	8.00	8.25	7.88	8.00
767	NASDAQ	RGLD	Fri, Feb 18, 1994	8.00	8.25	8.00	8.00
766	NASDAQ	RGLD	Thu, Feb 17, 1994	8.00	8.00	8.00	8.00
765	NASDAQ	RGLD	Wed, Feb 16, 1994	8.13	8.25	7.88	8.25
764	NASDAQ	RGLD	Tue, Feb 15, 1994	8.38	8.38	7.88	8.13
763	NASDAQ	RGLD	Mon, Feb 14, 1994	8.25	8.50	8.00	8.00
762	NASDAQ	RGLD	Fri, Feb 11, 1994	8.25	8.63	8.25	8.25
761	NASDAQ	RGLD	Thu, Feb 10, 1994	8.50	8.63	8.25	8.50
760	NASDAQ	RGLD	Wed, Feb 9, 1994	8.25	8.50	8.13	8.25
759	NASDAQ	RGLD	Tue, Feb 8, 1994	8.50	8.50	8.13	8.50
758	NASDAQ	RGLD	Mon, Feb 7, 1994	8.75	8.75	8.38	8.50
757	NASDAQ	RGLD	Fri, Feb 4, 1994	9.13	9.13	8.63	9.00
756	NASDAQ	RGLD	Thu, Feb 3, 1994	8.75	9.00	8.63	9.00
755	NASDAQ	RGLD	Wed, Feb 2, 1994	8.88	8.88	8.63	8.75
754	NASDAQ	RGLD	Tue, Feb 1, 1994	8.88	8.88	8.50	8.56
753	NASDAQ	RGLD	Mon, Jan 31, 1994	8.63	8.88	8.38	8.75
752	NASDAQ	RGLD	Fri, Jan 28, 1994	8.25	8.63	8.25	8.50
751	NASDAQ	RGLD	Thu, Jan 27, 1994	9.00	9.13	8.50	8.50
750	NASDAQ	RGLD	Wed, Jan 26, 1994	8.50	9.50	8.50	9.00
749	NASDAQ	RGLD	Tue, Jan 25, 1994	8.38	8.75	8.38	8.50
748	NASDAQ	RGLD	Mon, Jan 24, 1994	8.25	8.63	8.25	8.38
747	NASDAQ	RGLD	Fri, Jan 21, 1994	9.00	9.00	8.38	8.38
746	NASDAQ	RGLD	Thu, Jan 20, 1994	9.38	9.38	8.75	8.75
745	NASDAQ	RGLD	Wed, Jan 19, 1994	8.63	9.38	8.50	9.00
744	NASDAQ	RGLD	Tue, Jan 18, 1994	8.38	8.63	8.38	8.50
743	NASDAQ	RGLD	Mon, Jan 17, 1994	8.25	8.75	8.25	8.50
742	NASDAQ	RGLD	Fri, Jan 14, 1994	8.13	8.25	7.88	8.13
741	NASDAQ	RGLD	Thu, Jan 13, 1994	8.00	8.13	7.75	8.13
740	NASDAQ	RGLD	Wed, Jan 12, 1994	7.75	8.00	7.75	7.75
739	NASDAQ	RGLD	Tue, Jan 11, 1994	7.50	7.88	7.50	7.81
738	NASDAQ	RGLD	Mon, Jan 10, 1994	7.75	7.75	7.13	7.63
737	NASDAQ	RGLD	Fri, Jan 7, 1994	8.38	8.63	7.88	7.88
736	NASDAQ	RGLD	Thu, Jan 6, 1994	8.13	8.50	8.13	8.38
735	NASDAQ	RGLD	Wed, Jan 5, 1994	9.13	9.13	8.50	8.50
734	NASDAQ	RGLD	Tue, Jan 4, 1994	8.63	9.25	8.63	8.94
733	NASDAQ	RGLD	Mon, Jan 3, 1994	8.50	9.13	8.38	8.50
732	NASDAQ	RGLD	Fri, Dec 31, 1993	8.38	9.75	8.13	8.56
731	NASDAQ	RGLD	Thu, Dec 30, 1993	7.25	8.38	7.25	8.38
730	NASDAQ	RGLD	Wed, Dec 29, 1993	7.50	7.50	7.13	7.38
729	NASDAQ	RGLD	Tue, Dec 28, 1993	6.38	7.50	6.38	7.13
728	NASDAQ	RGLD	Mon, Dec 27, 1993	6.38	6.75	6.25	6.56
727	NASDAQ	RGLD	Thu, Dec 23, 1993	5.94	6.38	5.94	6.13
726	NASDAQ	RGLD	Wed, Dec 22, 1993	6.00	6.00	5.75	6.00
725	NASDAQ	RGLD	Tue, Dec 21, 1993	5.75	6.13	5.75	5.75
724	NASDAQ	RGLD	Mon, Dec 20, 1993	5.63	5.88	5.25	5.63
723	NASDAQ	RGLD	Fri, Dec 17, 1993	5.13	5.50	5.00	5.25
722	NASDAQ	RGLD	Thu, Dec 16, 1993	4.13	5.25	4.13	5.13
721	NASDAQ	RGLD	Wed, Dec 15, 1993	3.88	4.50	3.88	4.25
720	NASDAQ	RGLD	Tue, Dec 14, 1993	3.75	4.06	3.75	4.03
719	NASDAQ	RGLD	Mon, Dec 13, 1993	4.13	4.13	3.88	3.88
718	NASDAQ	RGLD	Fri, Dec 10, 1993	4.13	4.13	4.00	4.00
717	NASDAQ	RGLD	Thu, Dec 9, 1993	4.00	4.25	3.88	4.13
716	NASDAQ	RGLD	Wed, Dec 8, 1993	4.06	4.25	4.00	4.00
715	NASDAQ	RGLD	Tue, Dec 7, 1993	4.00	4.13	4.00	4.13
714	NASDAQ	RGLD	Mon, Dec 6, 1993	4.00	4.13	4.00	4.13
713	NASDAQ	RGLD	Fri, Dec 3, 1993	3.88	4.13	3.88	4.00
712	NASDAQ	RGLD	Thu, Dec 2, 1993	3.88	4.13	3.88	4.13
711	NASDAQ	RGLD	Wed, Dec 1, 1993	4.00	4.13	3.88	4.00
710	NASDAQ	RGLD	Tue, Nov 30, 1993	4.25	4.25	4.25	4.25
709	NASDAQ	RGLD	Mon, Nov 29, 1993	4.00	4.13	4.00	4.00
708	NASDAQ	RGLD	Wed, Nov 24, 1993	4.00	4.25	4.00	4.25
707	NASDAQ	RGLD	Tue, Nov 23, 1993	4.00	4.13	4.00	4.13
706	NASDAQ	RGLD	Mon, Nov 22, 1993	4.13	4.38	4.13	4.13
705	NASDAQ	RGLD	Fri, Nov 19, 1993	4.13	4.38	4.13	4.13
704	NASDAQ	RGLD	Thu, Nov 18, 1993	4.13	4.13	4.13	4.13
703	NASDAQ	RGLD	Wed, Nov 17, 1993	4.25	4.25	4.13	4.25
702	NASDAQ	RGLD	Tue, Nov 16, 1993	4.25	4.50	4.25	4.25
701	NASDAQ	RGLD	Mon, Nov 15, 1993	4.50	4.50	4.50	4.50
700	NASDAQ	RGLD	Fri, Nov 12, 1993	4.25	4.44	4.25	4.44
699	NASDAQ	RGLD	Thu, Nov 11, 1993	4.50	4.50	4.50	4.50
698	NASDAQ	RGLD	Wed, Nov 10, 1993	4.50	4.50	4.25	4.50
697	NASDAQ	RGLD	Tue, Nov 9, 1993	4.13	4.25	4.13	4.25
696	NASDAQ	RGLD	Mon, Nov 8, 1993	4.25	4.50	4.13	4.25
695	NASDAQ	RGLD	Fri, Nov 5, 1993	4.00	4.25	3.88	4.25
694	NASDAQ	RGLD	Thu, Nov 4, 1993	4.00	4.25	4.00	4.00
693	NASDAQ	RGLD	Wed, Nov 3, 1993	4.00	4.13	4.00	4.00
692	NASDAQ	RGLD	Tue, Nov 2, 1993	4.19	4.25	4.00	4.00
691	NASDAQ	RGLD	Mon, Nov 1, 1993	4.00	4.00	4.00	4.00
690	NASDAQ	RGLD	Fri, Oct 29, 1993	4.13	4.13	4.00	4.13
689	NASDAQ	RGLD	Thu, Oct 28, 1993	4.13	4.13	3.88	3.88
688	NASDAQ	RGLD	Wed, Oct 27, 1993	3.88	3.88	3.88	3.88
687	NASDAQ	RGLD	Tue, Oct 26, 1993	4.00	4.00	3.88	3.88
686	NASDAQ	RGLD	Mon, Oct 25, 1993	3.88	3.88	3.75	3.75
685	NASDAQ	RGLD	Fri, Oct 22, 1993	4.00	4.00	3.75	4.00
684	NASDAQ	RGLD	Thu, Oct 21, 1993	3.63	4.00	3.63	4.00
683	NASDAQ	RGLD	Wed, Oct 20, 1993	3.63	3.63	3.63	3.63
682	NASDAQ	RGLD	Tue, Oct 19, 1993	3.63	3.88	3.63	3.63
681	NASDAQ	RGLD	Mon, Oct 18, 1993	3.63	3.63	3.63	3.63
680	NASDAQ	RGLD	Fri, Oct 15, 1993	3.63	3.88	3.63	3.88
679	NASDAQ	RGLD	Thu, Oct 14, 1993	3.88	3.88	3.63	3.75
678	NASDAQ	RGLD	Wed, Oct 13, 1993	3.88	3.88	3.63	3.88
677	NASDAQ	RGLD	Tue, Oct 12, 1993	3.88	3.88	3.63	3.75
676	NASDAQ	RGLD	Mon, Oct 11, 1993	4.13	4.13	3.88	3.88
675	NASDAQ	RGLD	Fri, Oct 8, 1993	4.00	4.25	3.88	4.00
674	NASDAQ	RGLD	Thu, Oct 7, 1993	4.00	4.38	4.00	4.38
673	NASDAQ	RGLD	Wed, Oct 6, 1993	4.00	4.00	4.00	4.00
672	NASDAQ	RGLD	Tue, Oct 5, 1993	4.00	4.00	4.00	4.00
671	NASDAQ	RGLD	Mon, Oct 4, 1993	4.00	4.00	4.00	4.00
670	NASDAQ	RGLD	Fri, Oct 1, 1993	4.00	4.00	4.00	4.00
669	NASDAQ	RGLD	Thu, Sep 30, 1993	4.00	4.38	4.00	4.38
668	NASDAQ	RGLD	Wed, Sep 29, 1993	4.00	4.38	4.00	4.38
667	NASDAQ	RGLD	Mon, Sep 27, 1993	4.00	4.13	4.00	4.00
666	NASDAQ	RGLD	Fri, Sep 24, 1993	4.00	4.00	4.00	4.00
665	NASDAQ	RGLD	Thu, Sep 23, 1993	4.00	4.00	4.00	4.00
664	NASDAQ	RGLD	Wed, Sep 22, 1993	4.00	4.38	4.00	4.38
663	NASDAQ	RGLD	Tue, Sep 21, 1993	3.88	4.38	3.88	4.38
662	NASDAQ	RGLD	Mon, Sep 20, 1993	4.13	4.13	3.88	4.13
661	NASDAQ	RGLD	Fri, Sep 17, 1993	3.88	3.88	3.75	3.75
660	NASDAQ	RGLD	Thu, Sep 16, 1993	3.75	3.75	3.75	3.75
659	NASDAQ	RGLD	Wed, Sep 15, 1993	3.75	3.75	3.63	3.75
658	NASDAQ	RGLD	Tue, Sep 14, 1993	3.75	3.75	3.63	3.63
657	NASDAQ	RGLD	Mon, Sep 13, 1993	3.63	3.75	3.63	3.63
656	NASDAQ	RGLD	Fri, Sep 10, 1993	3.63	3.63	3.63	3.63
655	NASDAQ	RGLD	Thu, Sep 9, 1993	3.63	3.88	3.63	3.88
654	NASDAQ	RGLD	Wed, Sep 8, 1993	3.63	3.75	3.63	3.63
653	NASDAQ	RGLD	Tue, Sep 7, 1993	3.75	4.00	3.63	3.63
652	NASDAQ	RGLD	Fri, Sep 3, 1993	4.13	4.13	3.88	3.88
651	NASDAQ	RGLD	Thu, Sep 2, 1993	4.13	4.13	4.13	4.13
650	NASDAQ	RGLD	Wed, Sep 1, 1993	4.13	4.25	4.13	4.25
649	NASDAQ	RGLD	Tue, Aug 31, 1993	4.25	4.38	4.13	4.38
648	NASDAQ	RGLD	Mon, Aug 30, 1993	4.25	4.25	4.25	4.25
647	NASDAQ	RGLD	Fri, Aug 27, 1993	4.13	4.13	4.13	4.13
646	NASDAQ	RGLD	Thu, Aug 26, 1993	4.50	4.50	4.25	4.25
645	NASDAQ	RGLD	Wed, Aug 25, 1993	4.25	4.38	4.25	4.38
644	NASDAQ	RGLD	Tue, Aug 24, 1993	4.38	4.38	4.25	4.38
643	NASDAQ	RGLD	Mon, Aug 23, 1993	4.38	4.38	4.25	4.25
642	NASDAQ	RGLD	Fri, Aug 20, 1993	4.25	4.38	4.25	4.38
641	NASDAQ	RGLD	Thu, Aug 19, 1993	4.25	4.25	4.25	4.25
640	NASDAQ	RGLD	Wed, Aug 18, 1993	4.50	4.50	4.25	4.25
639	NASDAQ	RGLD	Tue, Aug 17, 1993	4.38	4.38	4.38	4.38
638	NASDAQ	RGLD	Mon, Aug 16, 1993	4.50	4.50	4.38	4.50
637	NASDAQ	RGLD	Fri, Aug 13, 1993	4.50	4.50	4.25	4.44
636	NASDAQ	RGLD	Thu, Aug 12, 1993	4.25	4.25	4.25	4.25
635	NASDAQ	RGLD	Wed, Aug 11, 1993	4.25	4.50	4.25	4.25
634	NASDAQ	RGLD	Tue, Aug 10, 1993	4.25	4.50	4.25	4.25
633	NASDAQ	RGLD	Mon, Aug 9, 1993	4.25	4.25	4.25	4.25
632	NASDAQ	RGLD	Fri, Aug 6, 1993	4.25	4.50	4.25	4.25
631	NASDAQ	RGLD	Thu, Aug 5, 1993	4.25	4.50	4.25	4.38
630	NASDAQ	RGLD	Wed, Aug 4, 1993	4.50	4.50	4.25	4.38
629	NASDAQ	RGLD	Tue, Aug 3, 1993	4.38	4.63	4.38	4.50
628	NASDAQ	RGLD	Mon, Aug 2, 1993	4.63	4.63	4.38	4.38
627	NASDAQ	RGLD	Fri, Jul 30, 1993	4.38	4.50	4.38	4.38
626	NASDAQ	RGLD	Thu, Jul 29, 1993	4.38	4.38	4.25	4.25
625	NASDAQ	RGLD	Wed, Jul 28, 1993	3.88	4.25	3.88	4.25
624	NASDAQ	RGLD	Tue, Jul 27, 1993	4.00	4.13	4.00	4.06
623	NASDAQ	RGLD	Mon, Jul 26, 1993	3.88	4.25	3.88	4.13
622	NASDAQ	RGLD	Fri, Jul 23, 1993	4.00	4.13	3.88	4.00
621	NASDAQ	RGLD	Thu, Jul 22, 1993	4.00	4.00	4.00	4.00
620	NASDAQ	RGLD	Tue, Jul 20, 1993	4.00	4.25	4.00	4.00
619	NASDAQ	RGLD	Mon, Jul 19, 1993	4.00	4.00	4.00	4.00
618	NASDAQ	RGLD	Fri, Jul 16, 1993	3.88	3.88	3.88	3.88
617	NASDAQ	RGLD	Thu, Jul 15, 1993	4.00	4.25	3.88	3.88
616	NASDAQ	RGLD	Wed, Jul 14, 1993	4.00	4.25	4.00	4.00
615	NASDAQ	RGLD	Tue, Jul 13, 1993	4.25	4.25	4.00	4.00
614	NASDAQ	RGLD	Mon, Jul 12, 1993	4.25	4.25	4.00	4.00
613	NASDAQ	RGLD	Fri, Jul 9, 1993	4.13	4.38	4.00	4.13
612	NASDAQ	RGLD	Thu, Jul 8, 1993	4.38	4.38	4.13	4.13
611	NASDAQ	RGLD	Wed, Jul 7, 1993	4.75	4.75	4.13	4.50
610	NASDAQ	RGLD	Tue, Jul 6, 1993	4.38	4.75	4.38	4.50
609	NASDAQ	RGLD	Fri, Jul 2, 1993	4.50	4.63	4.38	4.38
608	NASDAQ	RGLD	Thu, Jul 1, 1993	4.13	4.75	4.13	4.50
607	NASDAQ	RGLD	Wed, Jun 30, 1993	4.00	4.25	4.00	4.13
606	NASDAQ	RGLD	Tue, Jun 29, 1993	4.00	4.25	4.00	4.00
605	NASDAQ	RGLD	Mon, Jun 28, 1993	4.00	4.00	4.00	4.00
604	NASDAQ	RGLD	Fri, Jun 25, 1993	4.00	4.25	4.00	4.13
603	NASDAQ	RGLD	Thu, Jun 24, 1993	4.00	4.13	4.00	4.00
602	NASDAQ	RGLD	Wed, Jun 23, 1993	4.00	4.25	4.00	4.13
601	NASDAQ	RGLD	Tue, Jun 22, 1993	4.25	4.25	4.00	4.00
600	NASDAQ	RGLD	Mon, Jun 21, 1993	4.13	4.13	4.00	4.00
599	NASDAQ	RGLD	Fri, Jun 18, 1993	4.00	4.00	4.00	4.00
598	NASDAQ	RGLD	Thu, Jun 17, 1993	4.00	4.25	3.88	4.13
597	NASDAQ	RGLD	Wed, Jun 16, 1993	3.75	3.88	3.75	3.75
596	NASDAQ	RGLD	Tue, Jun 15, 1993	3.75	4.00	3.75	3.94
595	NASDAQ	RGLD	Mon, Jun 14, 1993	3.88	4.00	3.75	4.00
594	NASDAQ	RGLD	Fri, Jun 11, 1993	4.00	4.13	4.00	4.13
593	NASDAQ	RGLD	Thu, Jun 10, 1993	3.75	3.75	3.75	3.75
592	NASDAQ	RGLD	Wed, Jun 9, 1993	3.88	4.25	3.75	4.13
591	NASDAQ	RGLD	Tue, Jun 8, 1993	3.88	3.88	3.88	3.88
590	NASDAQ	RGLD	Mon, Jun 7, 1993	4.25	4.25	3.88	4.00
589	NASDAQ	RGLD	Fri, Jun 4, 1993	4.13	4.13	4.13	4.13
588	NASDAQ	RGLD	Thu, Jun 3, 1993	3.88	4.25	3.88	3.88
587	NASDAQ	RGLD	Wed, Jun 2, 1993	3.88	4.25	3.88	3.88
586	NASDAQ	RGLD	Tue, Jun 1, 1993	4.38	4.38	4.00	4.13
585	NASDAQ	RGLD	Fri, May 28, 1993	4.50	4.50	4.25	4.50
584	NASDAQ	RGLD	Thu, May 27, 1993	4.25	4.50	4.25	4.50
583	NASDAQ	RGLD	Wed, May 26, 1993	4.25	4.25	4.25	4.25
582	NASDAQ	RGLD	Tue, May 25, 1993	4.63	4.63	4.25	4.38
581	NASDAQ	RGLD	Mon, May 24, 1993	4.75	4.75	4.25	4.50
580	NASDAQ	RGLD	Fri, May 21, 1993	4.50	4.63	4.50	4.50
579	NASDAQ	RGLD	Thu, May 20, 1993	4.38	4.63	4.38	4.38
578	NASDAQ	RGLD	Wed, May 19, 1993	4.50	4.75	4.38	4.63
577	NASDAQ	RGLD	Tue, May 18, 1993	4.50	4.63	4.25	4.25
576	NASDAQ	RGLD	Mon, May 17, 1993	4.25	4.75	4.25	4.50
575	NASDAQ	RGLD	Fri, May 14, 1993	4.50	4.75	4.50	4.50
574	NASDAQ	RGLD	Thu, May 13, 1993	4.63	4.75	4.25	4.75
573	NASDAQ	RGLD	Wed, May 12, 1993	4.13	4.25	4.13	4.25
572	NASDAQ	RGLD	Tue, May 11, 1993	4.38	4.63	4.25	4.50
571	NASDAQ	RGLD	Mon, May 10, 1993	4.63	4.63	4.38	4.50
570	NASDAQ	RGLD	Fri, May 7, 1993	4.63	4.63	4.38	4.50
569	NASDAQ	RGLD	Thu, May 6, 1993	4.50	4.63	4.38	4.44
568	NASDAQ	RGLD	Wed, May 5, 1993	4.50	4.50	4.25	4.25
567	NASDAQ	RGLD	Tue, May 4, 1993	4.38	4.63	4.38	4.38
566	NASDAQ	RGLD	Mon, May 3, 1993	4.63	4.63	4.38	4.38
565	NASDAQ	RGLD	Fri, Apr 30, 1993	4.63	4.63	4.38	4.63
564	NASDAQ	RGLD	Thu, Apr 29, 1993	4.50	4.63	4.50	4.50
563	NASDAQ	RGLD	Wed, Apr 28, 1993	4.38	4.63	4.38	4.38
562	NASDAQ	RGLD	Tue, Apr 27, 1993	4.38	4.63	4.38	4.50
561	NASDAQ	RGLD	Mon, Apr 26, 1993	4.13	4.63	4.13	4.38
560	NASDAQ	RGLD	Fri, Apr 23, 1993	3.88	4.25	3.88	4.25
559	NASDAQ	RGLD	Thu, Apr 22, 1993	3.88	4.13	3.88	4.13
558	NASDAQ	RGLD	Wed, Apr 21, 1993	4.00	4.00	3.88	4.00
557	NASDAQ	RGLD	Tue, Apr 20, 1993	3.88	4.25	3.88	3.88
556	NASDAQ	RGLD	Mon, Apr 19, 1993	3.88	4.13	3.88	4.00
555	NASDAQ	RGLD	Fri, Apr 16, 1993	4.00	4.00	3.75	3.88
554	NASDAQ	RGLD	Thu, Apr 15, 1993	4.00	4.00	3.75	3.75
553	NASDAQ	RGLD	Wed, Apr 14, 1993	4.00	4.00	3.75	3.75
552	NASDAQ	RGLD	Tue, Apr 13, 1993	3.88	3.88	3.63	3.75
551	NASDAQ	RGLD	Mon, Apr 12, 1993	3.75	3.88	3.63	3.63
550	NASDAQ	RGLD	Thu, Apr 8, 1993	3.63	3.75	3.63	3.75
549	NASDAQ	RGLD	Wed, Apr 7, 1993	3.63	3.88	3.63	3.88
548	NASDAQ	RGLD	Tue, Apr 6, 1993	4.00	4.00	3.75	3.75
547	NASDAQ	RGLD	Mon, Apr 5, 1993	4.00	4.13	3.88	3.88
546	NASDAQ	RGLD	Fri, Apr 2, 1993	4.00	4.25	3.88	4.13
545	NASDAQ	RGLD	Thu, Apr 1, 1993	4.13	4.13	3.88	4.13
544	NASDAQ	RGLD	Wed, Mar 31, 1993	3.75	4.13	3.75	4.00
543	NASDAQ	RGLD	Tue, Mar 30, 1993	3.75	3.88	3.63	3.88
542	NASDAQ	RGLD	Mon, Mar 29, 1993	3.88	4.00	3.63	3.75
541	NASDAQ	RGLD	Fri, Mar 26, 1993	4.25	4.25	4.00	4.00
540	NASDAQ	RGLD	Thu, Mar 25, 1993	4.13	4.13	4.00	4.13
539	NASDAQ	RGLD	Wed, Mar 24, 1993	4.00	4.25	4.00	4.13
538	NASDAQ	RGLD	Tue, Mar 23, 1993	4.25	4.38	3.94	4.00
537	NASDAQ	RGLD	Mon, Mar 22, 1993	4.13	4.50	4.13	4.25
536	NASDAQ	RGLD	Fri, Mar 19, 1993	4.00	4.13	4.00	4.13
535	NASDAQ	RGLD	Thu, Mar 18, 1993	3.88	4.13	3.88	4.13
534	NASDAQ	RGLD	Wed, Mar 17, 1993	4.13	4.13	3.88	4.13
533	NASDAQ	RGLD	Tue, Mar 16, 1993	3.88	4.00	3.88	3.88
532	NASDAQ	RGLD	Mon, Mar 15, 1993	4.13	4.13	3.88	4.00
531	NASDAQ	RGLD	Fri, Mar 12, 1993	4.13	4.13	3.88	3.88
530	NASDAQ	RGLD	Thu, Mar 11, 1993	4.13	4.13	3.88	3.88
529	NASDAQ	RGLD	Wed, Mar 10, 1993	4.13	4.13	3.88	4.13
528	NASDAQ	RGLD	Tue, Mar 9, 1993	3.75	4.13	3.75	4.00
527	NASDAQ	RGLD	Mon, Mar 8, 1993	4.00	4.13	3.88	3.88
526	NASDAQ	RGLD	Fri, Mar 5, 1993	4.00	4.13	4.00	4.13
525	NASDAQ	RGLD	Thu, Mar 4, 1993	4.38	4.38	4.13	4.13
524	NASDAQ	RGLD	Wed, Mar 3, 1993	4.00	4.38	4.00	4.25
523	NASDAQ	RGLD	Tue, Mar 2, 1993	4.00	4.25	3.88	4.13
522	NASDAQ	RGLD	Mon, Mar 1, 1993	3.88	4.00	3.75	3.75
521	NASDAQ	RGLD	Fri, Feb 26, 1993	3.75	3.88	3.50	3.50
520	NASDAQ	RGLD	Thu, Feb 25, 1993	3.63	3.63	3.56	3.63
519	NASDAQ	RGLD	Wed, Feb 24, 1993	3.63	3.88	3.50	3.63
518	NASDAQ	RGLD	Tue, Feb 23, 1993	3.38	3.63	3.38	3.56
517	NASDAQ	RGLD	Mon, Feb 22, 1993	3.00	3.50	2.75	3.25
516	NASDAQ	RGLD	Fri, Feb 19, 1993	3.75	3.75	2.75	2.75
515	NASDAQ	RGLD	Thu, Feb 18, 1993	3.63	3.75	3.63	3.63
514	NASDAQ	RGLD	Wed, Feb 17, 1993	3.63	3.75	3.63	3.63
513	NASDAQ	RGLD	Tue, Feb 16, 1993	3.88	4.13	3.63	3.69
512	NASDAQ	RGLD	Fri, Feb 12, 1993	3.88	4.13	3.88	3.88
511	NASDAQ	RGLD	Thu, Feb 11, 1993	4.00	4.13	3.88	3.88
510	NASDAQ	RGLD	Wed, Feb 10, 1993	3.75	4.00	3.75	3.88
509	NASDAQ	RGLD	Tue, Feb 9, 1993	3.88	3.88	3.75	3.88
508	NASDAQ	RGLD	Mon, Feb 8, 1993	3.75	4.00	3.75	3.88
507	NASDAQ	RGLD	Fri, Feb 5, 1993	3.75	4.00	3.75	3.88
506	NASDAQ	RGLD	Thu, Feb 4, 1993	3.63	3.88	3.50	3.63
505	NASDAQ	RGLD	Wed, Feb 3, 1993	3.63	3.75	3.63	3.75
504	NASDAQ	RGLD	Tue, Feb 2, 1993	3.38	3.88	3.38	3.75
503	NASDAQ	RGLD	Mon, Feb 1, 1993	3.25	3.50	3.13	3.50
502	NASDAQ	RGLD	Fri, Jan 29, 1993	3.13	3.38	3.13	3.25
501	NASDAQ	RGLD	Thu, Jan 28, 1993	3.25	3.25	3.00	3.13
500	NASDAQ	RGLD	Wed, Jan 27, 1993	3.00	3.00	3.00	3.00
499	NASDAQ	RGLD	Tue, Jan 26, 1993	3.00	3.13	3.00	3.00
498	NASDAQ	RGLD	Mon, Jan 25, 1993	3.00	3.00	2.88	2.88
497	NASDAQ	RGLD	Fri, Jan 22, 1993	2.88	3.13	2.88	3.00
496	NASDAQ	RGLD	Thu, Jan 21, 1993	3.13	3.13	2.75	2.88
495	NASDAQ	RGLD	Wed, Jan 20, 1993	2.75	3.00	2.75	2.88
494	NASDAQ	RGLD	Tue, Jan 19, 1993	3.00	3.00	2.75	2.88
493	NASDAQ	RGLD	Mon, Jan 18, 1993	3.13	3.25	2.75	2.88
492	NASDAQ	RGLD	Fri, Jan 15, 1993	3.00	3.25	3.00	3.13
491	NASDAQ	RGLD	Thu, Jan 14, 1993	3.00	3.25	3.00	3.00
490	NASDAQ	RGLD	Wed, Jan 13, 1993	3.25	3.25	3.25	3.25
489	NASDAQ	RGLD	Tue, Jan 12, 1993	3.00	3.13	3.00	3.13
488	NASDAQ	RGLD	Mon, Jan 11, 1993	3.00	3.13	3.00	3.00
487	NASDAQ	RGLD	Fri, Jan 8, 1993	3.00	3.13	3.00	3.13
486	NASDAQ	RGLD	Thu, Jan 7, 1993	3.13	3.13	3.00	3.00
485	NASDAQ	RGLD	Wed, Jan 6, 1993	2.88	3.13	2.88	3.13
484	NASDAQ	RGLD	Tue, Jan 5, 1993	3.00	3.13	2.88	2.88
483	NASDAQ	RGLD	Mon, Jan 4, 1993	3.00	3.25	3.00	3.25
482	NASDAQ	RGLD	Thu, Dec 31, 1992	3.25	3.25	3.00	3.13
481	NASDAQ	RGLD	Wed, Dec 30, 1992	3.25	3.25	3.00	3.00
480	NASDAQ	RGLD	Tue, Dec 29, 1992	3.00	3.13	2.75	3.00
479	NASDAQ	RGLD	Mon, Dec 28, 1992	3.00	3.06	2.75	3.00
478	NASDAQ	RGLD	Thu, Dec 24, 1992	2.75	3.00	2.75	3.00
477	NASDAQ	RGLD	Wed, Dec 23, 1992	2.50	3.00	2.50	2.88
476	NASDAQ	RGLD	Tue, Dec 22, 1992	2.75	2.75	2.50	2.50
475	NASDAQ	RGLD	Mon, Dec 21, 1992	2.50	2.75	2.50	2.50
474	NASDAQ	RGLD	Fri, Dec 18, 1992	2.75	2.75	2.50	2.75
473	NASDAQ	RGLD	Thu, Dec 17, 1992	2.50	2.75	2.50	2.75
472	NASDAQ	RGLD	Wed, Dec 16, 1992	2.63	2.69	2.50	2.50
471	NASDAQ	RGLD	Tue, Dec 15, 1992	2.50	2.75	2.50	2.50
470	NASDAQ	RGLD	Mon, Dec 14, 1992	2.88	2.88	2.50	2.75
469	NASDAQ	RGLD	Fri, Dec 11, 1992	3.00	3.00	2.63	2.63
468	NASDAQ	RGLD	Thu, Dec 10, 1992	2.88	2.88	2.63	2.75
467	NASDAQ	RGLD	Wed, Dec 9, 1992	2.19	2.88	2.00	2.75
466	NASDAQ	RGLD	Tue, Dec 8, 1992	2.06	2.19	1.88	2.19
465	NASDAQ	RGLD	Mon, Dec 7, 1992	2.06	2.13	1.88	2.06
464	NASDAQ	RGLD	Fri, Dec 4, 1992	1.63	2.00	1.63	1.88
463	NASDAQ	RGLD	Thu, Dec 3, 1992	1.63	1.75	1.63	1.75
462	NASDAQ	RGLD	Wed, Dec 2, 1992	1.75	1.81	1.63	1.63
461	NASDAQ	RGLD	Tue, Dec 1, 1992	1.75	1.75	1.56	1.69
460	NASDAQ	RGLD	Mon, Nov 30, 1992	1.56	1.56	1.56	1.56
459	NASDAQ	RGLD	Fri, Nov 27, 1992	1.75	1.75	1.75	1.75
458	NASDAQ	RGLD	Wed, Nov 25, 1992	1.75	1.75	1.56	1.56
457	NASDAQ	RGLD	Tue, Nov 24, 1992	1.50	1.50	1.50	1.50
456	NASDAQ	RGLD	Mon, Nov 23, 1992	1.88	1.88	1.50	1.50
455	NASDAQ	RGLD	Fri, Nov 20, 1992	1.69	1.75	1.69	1.75
454	NASDAQ	RGLD	Thu, Nov 19, 1992	1.63	1.75	1.63	1.75
453	NASDAQ	RGLD	Wed, Nov 18, 1992	1.63	1.63	1.63	1.63
452	NASDAQ	RGLD	Tue, Nov 17, 1992	1.88	1.88	1.63	1.63
451	NASDAQ	RGLD	Mon, Nov 16, 1992	1.69	1.88	1.63	1.69
450	NASDAQ	RGLD	Fri, Nov 13, 1992	1.50	1.72	1.50	1.72
449	NASDAQ	RGLD	Thu, Nov 12, 1992	1.69	1.69	1.50	1.50
448	NASDAQ	RGLD	Wed, Nov 11, 1992	1.44	1.50	1.44	1.50
447	NASDAQ	RGLD	Tue, Nov 10, 1992	1.50	1.56	1.50	1.56
446	NASDAQ	RGLD	Mon, Nov 9, 1992	1.50	1.63	1.50	1.50
445	NASDAQ	RGLD	Fri, Nov 6, 1992	1.75	1.75	1.75	1.75
444	NASDAQ	RGLD	Thu, Nov 5, 1992	2.00	2.00	1.50	1.75
443	NASDAQ	RGLD	Wed, Nov 4, 1992	1.75	2.00	1.75	1.88
442	NASDAQ	RGLD	Tue, Nov 3, 1992	1.88	2.00	1.88	2.00
441	NASDAQ	RGLD	Mon, Nov 2, 1992	1.88	1.88	1.88	1.88
440	NASDAQ	RGLD	Fri, Oct 30, 1992	1.88	2.00	1.88	1.94
439	NASDAQ	RGLD	Thu, Oct 29, 1992	1.63	1.88	1.56	1.75
438	NASDAQ	RGLD	Wed, Oct 28, 1992	1.44	1.56	1.44	1.50
437	NASDAQ	RGLD	Tue, Oct 27, 1992	1.38	1.38	1.38	1.38
436	NASDAQ	RGLD	Mon, Oct 26, 1992	1.38	1.38	1.38	1.38
435	NASDAQ	RGLD	Fri, Oct 23, 1992	1.38	1.38	1.34	1.38
434	NASDAQ	RGLD	Thu, Oct 22, 1992	1.31	1.38	1.31	1.38
433	NASDAQ	RGLD	Wed, Oct 21, 1992	1.31	1.38	1.31	1.38
432	NASDAQ	RGLD	Tue, Oct 20, 1992	1.31	1.31	1.31	1.31
431	NASDAQ	RGLD	Mon, Oct 19, 1992	1.25	1.38	1.25	1.31
430	NASDAQ	RGLD	Fri, Oct 16, 1992	1.25	1.38	1.13	1.38
429	NASDAQ	RGLD	Thu, Oct 15, 1992	1.25	1.38	1.25	1.25
428	NASDAQ	RGLD	Wed, Oct 14, 1992	1.38	1.38	1.38	1.38
427	NASDAQ	RGLD	Tue, Oct 13, 1992	1.63	1.63	1.63	1.63
426	NASDAQ	RGLD	Mon, Oct 12, 1992	1.50	1.50	1.50	1.50
425	NASDAQ	RGLD	Fri, Oct 9, 1992	1.38	1.63	1.38	1.50
424	NASDAQ	RGLD	Thu, Oct 8, 1992	1.38	1.63	1.38	1.63
423	NASDAQ	RGLD	Wed, Oct 7, 1992	1.63	1.63	1.38	1.50
422	NASDAQ	RGLD	Tue, Oct 6, 1992	1.38	1.69	1.38	1.63
421	NASDAQ	RGLD	Mon, Oct 5, 1992	1.50	1.75	1.38	1.69
420	NASDAQ	RGLD	Fri, Oct 2, 1992	1.50	1.75	1.50	1.75
419	NASDAQ	RGLD	Thu, Oct 1, 1992	1.63	1.75	1.50	1.50
418	NASDAQ	RGLD	Wed, Sep 30, 1992	1.75	2.00	1.75	2.00
417	NASDAQ	RGLD	Tue, Sep 29, 1992	1.75	1.88	1.75	1.88
416	NASDAQ	RGLD	Mon, Sep 28, 1992	2.00	2.00	1.75	1.75
415	NASDAQ	RGLD	Fri, Sep 25, 1992	1.63	2.00	1.56	2.00
414	NASDAQ	RGLD	Thu, Sep 24, 1992	1.63	1.63	1.50	1.63
413	NASDAQ	RGLD	Wed, Sep 23, 1992	1.63	1.63	1.25	1.50
412	NASDAQ	RGLD	Tue, Sep 22, 1992	1.63	1.63	1.63	1.63
411	NASDAQ	RGLD	Mon, Sep 21, 1992	1.13	1.63	1.13	1.63
410	NASDAQ	RGLD	Thu, Sep 17, 1992	1.06	1.19	1.06	1.06
409	NASDAQ	RGLD	Wed, Sep 16, 1992	1.00	1.06	1.00	1.00
408	NASDAQ	RGLD	Tue, Sep 15, 1992	1.00	1.00	1.00	1.00
407	NASDAQ	RGLD	Mon, Sep 14, 1992	1.00	1.13	1.00	1.00
406	NASDAQ	RGLD	Fri, Sep 11, 1992	0.94	1.13	0.94	1.13
405	NASDAQ	RGLD	Thu, Sep 10, 1992	1.13	1.13	1.13	1.13
404	NASDAQ	RGLD	Wed, Sep 9, 1992	0.94	0.94	0.94	0.94
403	NASDAQ	RGLD	Tue, Sep 8, 1992	0.94	0.94	0.94	0.94
402	NASDAQ	RGLD	Fri, Sep 4, 1992	1.00	1.00	1.00	1.00
401	NASDAQ	RGLD	Thu, Sep 3, 1992	1.00	1.00	0.94	1.00
400	NASDAQ	RGLD	Wed, Sep 2, 1992	1.19	1.19	1.00	1.00
399	NASDAQ	RGLD	Tue, Sep 1, 1992	1.03	1.25	1.00	1.06
398	NASDAQ	RGLD	Mon, Aug 31, 1992	1.06	1.19	0.94	1.00
397	NASDAQ	RGLD	Fri, Aug 28, 1992	1.00	1.00	0.88	1.00
396	NASDAQ	RGLD	Thu, Aug 27, 1992	0.81	0.81	0.81	0.81
395	NASDAQ	RGLD	Wed, Aug 26, 1992	0.81	0.81	0.75	0.75
394	NASDAQ	RGLD	Tue, Aug 25, 1992	0.81	0.81	0.69	0.81
393	NASDAQ	RGLD	Tue, Aug 18, 1992	0.69	0.69	0.69	0.69
392	NASDAQ	RGLD	Mon, Aug 17, 1992	0.69	0.69	0.69	0.69
391	NASDAQ	RGLD	Fri, Aug 14, 1992	0.75	0.75	0.75	0.75
390	NASDAQ	RGLD	Wed, Aug 12, 1992	0.69	0.75	0.69	0.75
389	NASDAQ	RGLD	Tue, Aug 11, 1992	0.81	0.88	0.75	0.88
388	NASDAQ	RGLD	Mon, Aug 10, 1992	0.75	0.75	0.75	0.75
387	NASDAQ	RGLD	Thu, Aug 6, 1992	0.75	0.88	0.69	0.69
386	NASDAQ	RGLD	Wed, Aug 5, 1992	0.75	0.75	0.75	0.75
385	NASDAQ	RGLD	Tue, Aug 4, 1992	0.75	0.81	0.75	0.81
384	NASDAQ	RGLD	Mon, Aug 3, 1992	0.75	0.75	0.75	0.75
383	NASDAQ	RGLD	Thu, Jul 30, 1992	0.75	0.75	0.75	0.75
382	NASDAQ	RGLD	Wed, Jul 29, 1992	0.75	0.75	0.75	0.75
381	NASDAQ	RGLD	Tue, Jul 28, 1992	0.63	0.63	0.50	0.63
380	NASDAQ	RGLD	Fri, Jul 24, 1992	0.63	0.63	0.63	0.63
379	NASDAQ	RGLD	Thu, Jul 23, 1992	0.63	0.63	0.63	0.63
378	NASDAQ	RGLD	Tue, Jul 21, 1992	0.75	0.75	0.63	0.75
377	NASDAQ	RGLD	Mon, Jul 20, 1992	0.88	1.00	0.81	0.88
376	NASDAQ	RGLD	Fri, Jul 17, 1992	1.00	1.00	0.88	0.88
375	NASDAQ	RGLD	Thu, Jul 16, 1992	0.88	0.88	0.88	0.88
374	NASDAQ	RGLD	Wed, Jul 15, 1992	0.88	1.00	0.88	1.00
373	NASDAQ	RGLD	Tue, Jul 14, 1992	1.13	1.13	1.00	1.00
372	NASDAQ	RGLD	Mon, Jul 13, 1992	1.13	1.13	0.88	0.88
371	NASDAQ	RGLD	Fri, Jul 10, 1992	1.13	1.13	0.88	0.88
370	NASDAQ	RGLD	Thu, Jul 9, 1992	0.81	1.00	0.75	0.88
369	NASDAQ	RGLD	Wed, Jul 8, 1992	0.75	0.75	0.75	0.75
368	NASDAQ	RGLD	Tue, Jul 7, 1992	1.00	1.00	1.00	1.00
367	NASDAQ	RGLD	Mon, Jul 6, 1992	0.75	1.00	0.75	0.75
366	NASDAQ	RGLD	Thu, Jul 2, 1992	0.75	1.00	0.75	0.75
365	NASDAQ	RGLD	Tue, Jun 30, 1992	0.75	0.75	0.75	0.75
364	NASDAQ	RGLD	Fri, Jun 26, 1992	0.88	0.88	0.75	0.88
363	NASDAQ	RGLD	Thu, Jun 25, 1992	0.69	0.69	0.69	0.69
362	NASDAQ	RGLD	Wed, Jun 24, 1992	0.88	0.88	0.75	0.75
361	NASDAQ	RGLD	Tue, Jun 23, 1992	0.63	0.63	0.63	0.63
360	NASDAQ	RGLD	Mon, Jun 22, 1992	0.63	0.88	0.63	0.63
359	NASDAQ	RGLD	Wed, Jun 17, 1992	0.63	0.63	0.63	0.63
358	NASDAQ	RGLD	Tue, Jun 16, 1992	0.63	0.63	0.63	0.63
357	NASDAQ	RGLD	Mon, Jun 15, 1992	0.63	0.63	0.63	0.63
356	NASDAQ	RGLD	Fri, Jun 12, 1992	0.88	0.88	0.75	0.75
355	NASDAQ	RGLD	Thu, Jun 11, 1992	0.88	0.88	0.63	0.63
354	NASDAQ	RGLD	Wed, Jun 10, 1992	0.88	0.88	0.63	0.63
353	NASDAQ	RGLD	Tue, Jun 9, 1992	1.13	1.13	0.75	0.75
352	NASDAQ	RGLD	Mon, Jun 8, 1992	1.13	1.13	0.75	0.75
351	NASDAQ	RGLD	Fri, Jun 5, 1992	1.50	1.50	1.00	1.00
350	NASDAQ	RGLD	Thu, Jun 4, 1992	1.00	1.00	0.50	0.50
349	NASDAQ	RGLD	Wed, Jun 3, 1992	0.88	0.88	0.50	0.50
348	NASDAQ	RGLD	Tue, Jun 2, 1992	0.88	0.88	0.50	0.50
347	NASDAQ	RGLD	Thu, May 28, 1992	0.25	0.25	0.13	0.13
346	NASDAQ	RGLD	Wed, May 27, 1992	0.25	0.25	0.13	0.13
345	NASDAQ	RGLD	Fri, May 22, 1992	0.25	0.25	0.13	0.13
344	NASDAQ	RGLD	Wed, May 20, 1992	0.22	0.22	0.09	0.09
343	NASDAQ	RGLD	Tue, May 19, 1992	0.22	0.22	0.09	0.09
342	NASDAQ	RGLD	Wed, May 6, 1992	0.22	0.22	0.09	0.09
341	NASDAQ	RGLD	Thu, Apr 23, 1992	0.22	0.22	0.09	0.09
340	NASDAQ	RGLD	Wed, Apr 22, 1992	0.22	0.22	0.09	0.09
339	NASDAQ	RGLD	Thu, Apr 16, 1992	0.22	0.22	0.09	0.09
338	NASDAQ	RGLD	Wed, Apr 8, 1992	0.22	0.22	0.09	0.09
337	NASDAQ	RGLD	Tue, Apr 7, 1992	0.22	0.22	0.09	0.09
336	NASDAQ	RGLD	Mon, Apr 6, 1992	0.22	0.22	0.09	0.09
335	NASDAQ	RGLD	Wed, Apr 1, 1992	0.22	0.22	0.09	0.09
334	NASDAQ	RGLD	Fri, Mar 27, 1992	0.22	0.22	0.09	0.09
333	NASDAQ	RGLD	Thu, Mar 26, 1992	0.22	0.22	0.09	0.09
332	NASDAQ	RGLD	Tue, Mar 24, 1992	0.22	0.22	0.09	0.09
331	NASDAQ	RGLD	Tue, Mar 17, 1992	0.22	0.22	0.09	0.09
330	NASDAQ	RGLD	Wed, Mar 11, 1992	0.22	0.22	0.09	0.09
329	NASDAQ	RGLD	Mon, Mar 9, 1992	0.22	0.22	0.09	0.09
328	NASDAQ	RGLD	Fri, Mar 6, 1992	0.22	0.22	0.09	0.09
327	NASDAQ	RGLD	Mon, Mar 2, 1992	0.22	0.22	0.09	0.09
326	NASDAQ	RGLD	Fri, Feb 28, 1992	0.09	0.09	0.03	0.03
325	NASDAQ	RGLD	Thu, Feb 27, 1992	0.09	0.09	0.03	0.03
324	NASDAQ	RGLD	Mon, Feb 24, 1992	0.09	0.09	0.03	0.03
323	NASDAQ	RGLD	Fri, Feb 21, 1992	0.09	0.09	0.03	0.03
322	NASDAQ	RGLD	Thu, Feb 20, 1992	0.09	0.09	0.03	0.03
321	NASDAQ	RGLD	Tue, Feb 18, 1992	0.09	0.09	0.03	0.03
320	NASDAQ	RGLD	Thu, Feb 13, 1992	0.09	0.09	0.03	0.03
319	NASDAQ	RGLD	Wed, Feb 12, 1992	0.09	0.09	0.03	0.03
318	NASDAQ	RGLD	Tue, Feb 11, 1992	0.09	0.09	0.03	0.03
317	NASDAQ	RGLD	Wed, Feb 5, 1992	0.09	0.09	0.03	0.03
316	NASDAQ	RGLD	Tue, Jan 28, 1992	0.09	0.09	0.03	0.03
315	NASDAQ	RGLD	Fri, Jan 24, 1992	0.09	0.09	0.03	0.03
314	NASDAQ	RGLD	Thu, Jan 23, 1992	0.09	0.09	0.03	0.03
313	NASDAQ	RGLD	Thu, Jan 16, 1992	0.09	0.09	0.03	0.03
312	NASDAQ	RGLD	Wed, Jan 15, 1992	0.09	0.09	0.03	0.03
311	NASDAQ	RGLD	Mon, Jan 13, 1992	0.09	0.09	0.03	0.03
310	NASDAQ	RGLD	Fri, Jan 10, 1992	0.09	0.09	0.03	0.03
309	NASDAQ	RGLD	Thu, Jan 9, 1992	0.09	0.09	0.03	0.03
308	NASDAQ	RGLD	Wed, Jan 8, 1992	0.09	0.09	0.03	0.03
307	NASDAQ	RGLD	Mon, Jan 6, 1992	0.09	0.09	0.03	0.03
306	NASDAQ	RGLD	Fri, Jan 3, 1992	0.09	0.09	0.03	0.03
305	NASDAQ	RGLD	Tue, Dec 31, 1991	0.09	0.09	0.03	0.03
304	NASDAQ	RGLD	Mon, Dec 30, 1991	0.09	0.09	0.03	0.03
303	NASDAQ	RGLD	Fri, Dec 27, 1991	0.09	0.09	0.03	0.03
302	NASDAQ	RGLD	Thu, Dec 26, 1991	0.09	0.09	0.03	0.03
301	NASDAQ	RGLD	Tue, Dec 24, 1991	0.09	0.09	0.03	0.03
300	NASDAQ	RGLD	Mon, Dec 23, 1991	0.09	0.09	0.03	0.03
299	NASDAQ	RGLD	Fri, Dec 20, 1991	0.09	0.09	0.03	0.03
298	NASDAQ	RGLD	Thu, Dec 19, 1991	0.09	0.09	0.03	0.03
297	NASDAQ	RGLD	Wed, Dec 18, 1991	0.09	0.09	0.03	0.03
296	NASDAQ	RGLD	Tue, Dec 17, 1991	0.09	0.09	0.03	0.03
295	NASDAQ	RGLD	Mon, Dec 16, 1991	0.09	0.09	0.03	0.03
294	NASDAQ	RGLD	Fri, Dec 13, 1991	0.09	0.09	0.03	0.03
293	NASDAQ	RGLD	Thu, Dec 12, 1991	0.09	0.09	0.03	0.03
292	NASDAQ	RGLD	Wed, Dec 11, 1991	0.09	0.09	0.03	0.03
291	NASDAQ	RGLD	Tue, Dec 10, 1991	0.09	0.09	0.03	0.03
290	NASDAQ	RGLD	Mon, Dec 9, 1991	0.09	0.09	0.03	0.03
289	NASDAQ	RGLD	Fri, Dec 6, 1991	0.09	0.09	0.03	0.03
288	NASDAQ	RGLD	Thu, Dec 5, 1991	0.09	0.09	0.03	0.03
287	NASDAQ	RGLD	Wed, Dec 4, 1991	0.09	0.09	0.03	0.03
286	NASDAQ	RGLD	Tue, Dec 3, 1991	0.13	0.13	0.03	0.03
285	NASDAQ	RGLD	Mon, Dec 2, 1991	0.13	0.13	0.03	0.03
284	NASDAQ	RGLD	Wed, Nov 27, 1991	0.16	0.16	0.06	0.06
283	NASDAQ	RGLD	Tue, Nov 26, 1991	0.16	0.16	0.06	0.06
282	NASDAQ	RGLD	Mon, Nov 25, 1991	0.16	0.16	0.06	0.06
281	NASDAQ	RGLD	Fri, Nov 22, 1991	0.16	0.16	0.06	0.06
280	NASDAQ	RGLD	Thu, Nov 21, 1991	0.16	0.16	0.06	0.06
279	NASDAQ	RGLD	Mon, Nov 18, 1991	0.16	0.16	0.06	0.06
278	NASDAQ	RGLD	Fri, Nov 15, 1991	0.16	0.16	0.06	0.06
277	NASDAQ	RGLD	Thu, Nov 14, 1991	0.16	0.16	0.06	0.06
276	NASDAQ	RGLD	Wed, Nov 13, 1991	0.16	0.16	0.06	0.06
275	NASDAQ	RGLD	Tue, Nov 12, 1991	0.16	0.16	0.06	0.06
274	NASDAQ	RGLD	Thu, Nov 7, 1991	0.16	0.16	0.06	0.06
273	NASDAQ	RGLD	Tue, Nov 5, 1991	0.16	0.16	0.06	0.06
272	NASDAQ	RGLD	Fri, Nov 1, 1991	0.16	0.16	0.06	0.06
271	NASDAQ	RGLD	Thu, Oct 31, 1991	0.16	0.16	0.06	0.06
270	NASDAQ	RGLD	Wed, Oct 30, 1991	0.19	0.19	0.13	0.13
269	NASDAQ	RGLD	Tue, Oct 29, 1991	0.25	0.25	0.13	0.13
268	NASDAQ	RGLD	Mon, Oct 28, 1991	0.25	0.25	0.13	0.13
267	NASDAQ	RGLD	Thu, Oct 24, 1991	0.25	0.25	0.13	0.13
266	NASDAQ	RGLD	Mon, Oct 21, 1991	0.25	0.25	0.13	0.13
265	NASDAQ	RGLD	Wed, Oct 16, 1991	0.25	0.25	0.13	0.13
264	NASDAQ	RGLD	Mon, Oct 14, 1991	0.25	0.25	0.13	0.13
263	NASDAQ	RGLD	Thu, Oct 10, 1991	0.25	0.25	0.13	0.13
262	NASDAQ	RGLD	Tue, Oct 8, 1991	0.25	0.25	0.13	0.13
261	NASDAQ	RGLD	Wed, Sep 25, 1991	0.31	0.31	0.19	0.19
260	NASDAQ	RGLD	Tue, Sep 24, 1991	0.31	0.31	0.19	0.19
259	NASDAQ	RGLD	Mon, Sep 23, 1991	0.31	0.31	0.19	0.19
258	NASDAQ	RGLD	Fri, Sep 20, 1991	0.31	0.31	0.19	0.19
257	NASDAQ	RGLD	Wed, Sep 18, 1991	0.31	0.31	0.19	0.19
256	NASDAQ	RGLD	Tue, Sep 17, 1991	0.31	0.31	0.19	0.19
255	NASDAQ	RGLD	Mon, Sep 16, 1991	0.31	0.31	0.19	0.19
254	NASDAQ	RGLD	Fri, Sep 13, 1991	0.34	0.34	0.22	0.22
253	NASDAQ	RGLD	Wed, Sep 11, 1991	0.38	0.38	0.25	0.25
252	NASDAQ	RGLD	Wed, Sep 4, 1991	0.38	0.38	0.25	0.25
251	NASDAQ	RGLD	Fri, Aug 30, 1991	0.38	0.38	0.25	0.25
250	NASDAQ	RGLD	Wed, Aug 28, 1991	0.44	0.44	0.31	0.31
249	NASDAQ	RGLD	Tue, Aug 27, 1991	0.44	0.44	0.31	0.31
248	NASDAQ	RGLD	Mon, Aug 12, 1991	0.44	0.44	0.25	0.25
247	NASDAQ	RGLD	Fri, Aug 9, 1991	0.44	0.44	0.25	0.25
246	NASDAQ	RGLD	Wed, Aug 7, 1991	0.44	0.44	0.25	0.25
245	NASDAQ	RGLD	Tue, Aug 6, 1991	0.44	0.44	0.25	0.25
244	NASDAQ	RGLD	Thu, Aug 1, 1991	0.44	0.44	0.25	0.25
243	NASDAQ	RGLD	Wed, Jul 31, 1991	0.44	0.44	0.25	0.25
242	NASDAQ	RGLD	Tue, Jul 30, 1991	0.44	0.44	0.25	0.25
241	NASDAQ	RGLD	Mon, Jul 29, 1991	0.44	0.44	0.31	0.31
240	NASDAQ	RGLD	Tue, Jul 16, 1991	0.38	0.38	0.38	0.38
239	NASDAQ	RGLD	Mon, Jul 15, 1991	0.25	0.25	0.25	0.25
238	NASDAQ	RGLD	Fri, Jul 12, 1991	0.38	0.38	0.22	0.28
237	NASDAQ	RGLD	Thu, Jul 11, 1991	0.22	0.22	0.22	0.22
236	NASDAQ	RGLD	Wed, Jul 10, 1991	0.22	0.28	0.22	0.28
235	NASDAQ	RGLD	Mon, Jul 8, 1991	0.31	0.31	0.31	0.31
234	NASDAQ	RGLD	Wed, Jul 3, 1991	0.31	0.31	0.31	0.31
233	NASDAQ	RGLD	Tue, Jul 2, 1991	0.25	0.25	0.25	0.25
232	NASDAQ	RGLD	Fri, Jun 28, 1991	0.38	0.38	0.38	0.38
231	NASDAQ	RGLD	Thu, Jun 27, 1991	0.25	0.31	0.25	0.25
230	NASDAQ	RGLD	Wed, Jun 26, 1991	0.28	0.28	0.28	0.28
229	NASDAQ	RGLD	Tue, Jun 25, 1991	0.28	0.28	0.28	0.28
228	NASDAQ	RGLD	Mon, Jun 24, 1991	0.28	0.28	0.28	0.28
227	NASDAQ	RGLD	Fri, Jun 21, 1991	0.28	0.38	0.28	0.28
226	NASDAQ	RGLD	Thu, Jun 20, 1991	0.28	0.28	0.28	0.28
225	NASDAQ	RGLD	Wed, Jun 19, 1991	0.28	0.28	0.28	0.28
224	NASDAQ	RGLD	Tue, Jun 18, 1991	0.28	0.38	0.28	0.28
223	NASDAQ	RGLD	Mon, Jun 17, 1991	0.28	0.28	0.28	0.28
222	NASDAQ	RGLD	Tue, Jun 11, 1991	0.28	0.28	0.28	0.28
221	NASDAQ	RGLD	Mon, Jun 10, 1991	0.28	0.38	0.28	0.31
220	NASDAQ	RGLD	Fri, Jun 7, 1991	0.38	0.38	0.28	0.28
219	NASDAQ	RGLD	Thu, Jun 6, 1991	0.28	0.28	0.28	0.28
218	NASDAQ	RGLD	Tue, Jun 4, 1991	0.28	0.28	0.28	0.28
217	NASDAQ	RGLD	Mon, Jun 3, 1991	0.25	0.38	0.25	0.38
216	NASDAQ	RGLD	Thu, May 30, 1991	0.25	0.25	0.25	0.25
215	NASDAQ	RGLD	Tue, May 28, 1991	0.38	0.38	0.38	0.38
214	NASDAQ	RGLD	Fri, May 24, 1991	0.25	0.25	0.25	0.25
213	NASDAQ	RGLD	Thu, May 23, 1991	0.25	0.25	0.25	0.25
212	NASDAQ	RGLD	Wed, May 22, 1991	0.25	0.25	0.13	0.25
211	NASDAQ	RGLD	Tue, May 21, 1991	0.25	0.25	0.25	0.25
210	NASDAQ	RGLD	Tue, May 14, 1991	0.25	0.25	0.25	0.25
209	NASDAQ	RGLD	Mon, May 13, 1991	0.31	0.34	0.31	0.31
208	NASDAQ	RGLD	Thu, May 9, 1991	0.38	0.38	0.38	0.38
207	NASDAQ	RGLD	Wed, May 8, 1991	0.31	0.31	0.31	0.31
206	NASDAQ	RGLD	Tue, May 7, 1991	0.31	0.31	0.31	0.31
205	NASDAQ	RGLD	Mon, May 6, 1991	0.31	0.31	0.31	0.31
204	NASDAQ	RGLD	Fri, May 3, 1991	0.38	0.38	0.31	0.31
203	NASDAQ	RGLD	Wed, May 1, 1991	0.31	0.38	0.31	0.38
202	NASDAQ	RGLD	Tue, Apr 30, 1991	0.31	0.38	0.31	0.38
201	NASDAQ	RGLD	Mon, Apr 29, 1991	0.25	0.25	0.25	0.25
200	NASDAQ	RGLD	Fri, Apr 26, 1991	0.25	0.38	0.25	0.31
199	NASDAQ	RGLD	Thu, Apr 25, 1991	0.25	0.25	0.25	0.25
198	NASDAQ	RGLD	Wed, Apr 24, 1991	0.25	0.25	0.25	0.25
197	NASDAQ	RGLD	Tue, Apr 23, 1991	0.25	0.25	0.25	0.25
196	NASDAQ	RGLD	Mon, Apr 22, 1991	0.38	0.38	0.31	0.31
195	NASDAQ	RGLD	Fri, Apr 19, 1991	0.25	0.31	0.25	0.31
194	NASDAQ	RGLD	Wed, Apr 17, 1991	0.38	0.38	0.25	0.25
193	NASDAQ	RGLD	Tue, Apr 16, 1991	0.25	0.38	0.25	0.25
192	NASDAQ	RGLD	Mon, Apr 15, 1991	0.38	0.38	0.38	0.38
191	NASDAQ	RGLD	Thu, Apr 11, 1991	0.25	0.25	0.25	0.25
190	NASDAQ	RGLD	Wed, Apr 10, 1991	0.31	0.31	0.31	0.31
189	NASDAQ	RGLD	Tue, Apr 9, 1991	0.25	0.38	0.25	0.38
188	NASDAQ	RGLD	Fri, Apr 5, 1991	0.38	0.38	0.38	0.38
187	NASDAQ	RGLD	Thu, Apr 4, 1991	0.38	0.38	0.28	0.28
186	NASDAQ	RGLD	Wed, Apr 3, 1991	0.31	0.31	0.31	0.31
185	NASDAQ	RGLD	Mon, Apr 1, 1991	0.38	0.38	0.25	0.38
184	NASDAQ	RGLD	Thu, Mar 28, 1991	0.25	0.25	0.25	0.25
183	NASDAQ	RGLD	Wed, Mar 27, 1991	0.25	0.28	0.25	0.25
182	NASDAQ	RGLD	Mon, Mar 25, 1991	0.38	0.38	0.38	0.38
181	NASDAQ	RGLD	Thu, Mar 21, 1991	0.31	0.31	0.31	0.31
180	NASDAQ	RGLD	Wed, Mar 20, 1991	0.38	0.38	0.25	0.25
179	NASDAQ	RGLD	Tue, Mar 19, 1991	0.38	0.38	0.38	0.38
178	NASDAQ	RGLD	Mon, Mar 18, 1991	0.38	0.38	0.31	0.31
177	NASDAQ	RGLD	Fri, Mar 15, 1991	0.38	0.44	0.34	0.44
176	NASDAQ	RGLD	Wed, Mar 13, 1991	0.31	0.31	0.31	0.31
175	NASDAQ	RGLD	Tue, Mar 12, 1991	0.38	0.38	0.34	0.38
174	NASDAQ	RGLD	Mon, Mar 11, 1991	0.31	0.44	0.31	0.38
173	NASDAQ	RGLD	Fri, Mar 8, 1991	0.31	0.31	0.31	0.31
172	NASDAQ	RGLD	Thu, Mar 7, 1991	0.31	0.38	0.31	0.38
171	NASDAQ	RGLD	Wed, Mar 6, 1991	0.31	0.44	0.31	0.38
170	NASDAQ	RGLD	Tue, Mar 5, 1991	0.44	0.44	0.44	0.44
169	NASDAQ	RGLD	Mon, Mar 4, 1991	0.31	0.44	0.31	0.44
168	NASDAQ	RGLD	Fri, Mar 1, 1991	0.50	0.50	0.50	0.50
167	NASDAQ	RGLD	Thu, Feb 28, 1991	0.50	0.50	0.50	0.50
166	NASDAQ	RGLD	Wed, Feb 27, 1991	0.31	0.31	0.31	0.31
165	NASDAQ	RGLD	Tue, Feb 26, 1991	0.38	0.38	0.38	0.38
164	NASDAQ	RGLD	Mon, Feb 25, 1991	0.38	0.50	0.38	0.38
163	NASDAQ	RGLD	Fri, Feb 22, 1991	0.56	0.56	0.56	0.56
162	NASDAQ	RGLD	Thu, Feb 21, 1991	0.38	0.38	0.38	0.38
161	NASDAQ	RGLD	Wed, Feb 20, 1991	0.56	0.56	0.44	0.44
160	NASDAQ	RGLD	Tue, Feb 19, 1991	0.50	0.50	0.38	0.38
159	NASDAQ	RGLD	Fri, Feb 15, 1991	0.50	0.50	0.38	0.38
158	NASDAQ	RGLD	Wed, Feb 13, 1991	0.50	0.63	0.50	0.50
157	NASDAQ	RGLD	Tue, Feb 12, 1991	0.50	0.50	0.50	0.50
156	NASDAQ	RGLD	Mon, Feb 11, 1991	0.50	0.50	0.50	0.50
155	NASDAQ	RGLD	Fri, Feb 8, 1991	0.63	0.63	0.50	0.50
154	NASDAQ	RGLD	Thu, Feb 7, 1991	0.50	0.56	0.50	0.56
153	NASDAQ	RGLD	Wed, Feb 6, 1991	0.56	0.56	0.56	0.56
152	NASDAQ	RGLD	Tue, Feb 5, 1991	0.56	0.56	0.56	0.56
151	NASDAQ	RGLD	Mon, Feb 4, 1991	0.56	0.56	0.50	0.50
150	NASDAQ	RGLD	Fri, Feb 1, 1991	0.50	0.50	0.50	0.50
149	NASDAQ	RGLD	Thu, Jan 31, 1991	0.56	0.56	0.50	0.50
148	NASDAQ	RGLD	Wed, Jan 30, 1991	0.44	0.44	0.44	0.44
147	NASDAQ	RGLD	Tue, Jan 29, 1991	0.50	0.56	0.50	0.56
146	NASDAQ	RGLD	Mon, Jan 28, 1991	0.44	0.50	0.44	0.50
145	NASDAQ	RGLD	Fri, Jan 25, 1991	0.38	0.38	0.38	0.38
144	NASDAQ	RGLD	Thu, Jan 24, 1991	0.38	0.44	0.38	0.44
143	NASDAQ	RGLD	Tue, Jan 22, 1991	0.38	0.38	0.38	0.38
142	NASDAQ	RGLD	Mon, Jan 21, 1991	0.44	0.44	0.41	0.41
141	NASDAQ	RGLD	Fri, Jan 18, 1991	0.38	0.44	0.38	0.44
140	NASDAQ	RGLD	Thu, Jan 17, 1991	0.44	0.44	0.34	0.34
139	NASDAQ	RGLD	Wed, Jan 16, 1991	0.44	0.44	0.44	0.44
138	NASDAQ	RGLD	Tue, Jan 15, 1991	0.44	0.44	0.44	0.44
137	NASDAQ	RGLD	Mon, Jan 14, 1991	0.44	0.44	0.34	0.34
136	NASDAQ	RGLD	Fri, Jan 11, 1991	0.38	0.44	0.38	0.44
135	NASDAQ	RGLD	Thu, Jan 10, 1991	0.38	0.38	0.38	0.38
134	NASDAQ	RGLD	Wed, Jan 9, 1991	0.38	0.38	0.38	0.38
133	NASDAQ	RGLD	Mon, Jan 7, 1991	0.44	0.44	0.38	0.44
132	NASDAQ	RGLD	Fri, Jan 4, 1991	0.38	0.44	0.38	0.44
131	NASDAQ	RGLD	Wed, Jan 2, 1991	0.38	0.44	0.38	0.44
130	NASDAQ	RGLD	Mon, Dec 31, 1990	0.38	0.44	0.38	0.38
129	NASDAQ	RGLD	Fri, Dec 28, 1990	0.44	0.50	0.38	0.38
128	NASDAQ	RGLD	Thu, Dec 27, 1990	0.44	0.50	0.44	0.50
127	NASDAQ	RGLD	Wed, Dec 26, 1990	0.44	0.50	0.44	0.44
126	NASDAQ	RGLD	Mon, Dec 24, 1990	0.56	0.56	0.56	0.56
125	NASDAQ	RGLD	Fri, Dec 21, 1990	0.38	0.50	0.38	0.44
124	NASDAQ	RGLD	Thu, Dec 20, 1990	0.53	0.56	0.38	0.38
123	NASDAQ	RGLD	Wed, Dec 19, 1990	0.31	0.50	0.31	0.38
122	NASDAQ	RGLD	Tue, Dec 18, 1990	0.31	0.38	0.25	0.34
121	NASDAQ	RGLD	Mon, Dec 17, 1990	0.25	0.34	0.25	0.34
120	NASDAQ	RGLD	Fri, Dec 14, 1990	0.25	0.25	0.25	0.25
119	NASDAQ	RGLD	Thu, Dec 13, 1990	0.25	0.38	0.25	0.38
118	NASDAQ	RGLD	Wed, Dec 12, 1990	0.25	0.38	0.25	0.38
117	NASDAQ	RGLD	Tue, Dec 11, 1990	0.38	0.38	0.25	0.38
116	NASDAQ	RGLD	Mon, Dec 10, 1990	0.38	0.38	0.25	0.25
115	NASDAQ	RGLD	Fri, Dec 7, 1990	0.38	0.44	0.31	0.38
114	NASDAQ	RGLD	Thu, Dec 6, 1990	0.38	0.50	0.38	0.50
113	NASDAQ	RGLD	Wed, Dec 5, 1990	0.44	0.50	0.44	0.44
112	NASDAQ	RGLD	Tue, Dec 4, 1990	0.44	0.44	0.44	0.44
111	NASDAQ	RGLD	Mon, Dec 3, 1990	0.56	0.56	0.56	0.56
110	NASDAQ	RGLD	Fri, Nov 30, 1990	0.56	0.56	0.56	0.56
109	NASDAQ	RGLD	Thu, Nov 29, 1990	0.50	0.50	0.50	0.50
108	NASDAQ	RGLD	Wed, Nov 28, 1990	0.50	0.50	0.50	0.50
107	NASDAQ	RGLD	Tue, Nov 27, 1990	0.50	0.63	0.50	0.50
106	NASDAQ	RGLD	Mon, Nov 26, 1990	0.50	0.50	0.50	0.50
105	NASDAQ	RGLD	Fri, Nov 23, 1990	0.56	0.56	0.56	0.56
104	NASDAQ	RGLD	Wed, Nov 21, 1990	0.63	0.63	0.56	0.56
103	NASDAQ	RGLD	Tue, Nov 20, 1990	0.63	0.63	0.63	0.63
102	NASDAQ	RGLD	Mon, Nov 19, 1990	0.63	0.66	0.63	0.63
101	NASDAQ	RGLD	Fri, Nov 16, 1990	0.63	0.63	0.63	0.63
100	NASDAQ	RGLD	Thu, Nov 15, 1990	0.63	0.63	0.63	0.63
99	NASDAQ	RGLD	Wed, Nov 14, 1990	0.75	0.88	0.63	0.88
98	NASDAQ	RGLD	Tue, Nov 13, 1990	0.63	0.69	0.63	0.69
97	NASDAQ	RGLD	Mon, Nov 12, 1990	0.81	0.81	0.81	0.81
96	NASDAQ	RGLD	Fri, Nov 9, 1990	0.63	0.63	0.63	0.63
95	NASDAQ	RGLD	Thu, Nov 8, 1990	0.56	0.81	0.56	0.81
94	NASDAQ	RGLD	Wed, Nov 7, 1990	0.69	0.69	0.69	0.69
93	NASDAQ	RGLD	Tue, Nov 6, 1990	0.56	0.56	0.56	0.56
92	NASDAQ	RGLD	Mon, Nov 5, 1990	0.56	0.56	0.56	0.56
91	NASDAQ	RGLD	Fri, Nov 2, 1990	0.69	0.69	0.56	0.63
90	NASDAQ	RGLD	Thu, Nov 1, 1990	0.56	0.75	0.56	0.63
89	NASDAQ	RGLD	Wed, Oct 31, 1990	0.63	0.69	0.56	0.63
88	NASDAQ	RGLD	Tue, Oct 30, 1990	0.75	0.75	0.69	0.75
87	NASDAQ	RGLD	Mon, Oct 29, 1990	0.56	0.56	0.56	0.56
86	NASDAQ	RGLD	Thu, Oct 25, 1990	0.50	0.75	0.50	0.56
85	NASDAQ	RGLD	Wed, Oct 24, 1990	0.50	0.75	0.50	0.75
84	NASDAQ	RGLD	Tue, Oct 23, 1990	0.63	0.63	0.50	0.50
83	NASDAQ	RGLD	Mon, Oct 22, 1990	0.69	0.75	0.69	0.69
82	NASDAQ	RGLD	Thu, Oct 18, 1990	0.69	0.81	0.69	0.81
81	NASDAQ	RGLD	Wed, Oct 17, 1990	0.69	0.69	0.69	0.69
80	NASDAQ	RGLD	Mon, Oct 15, 1990	0.75	0.75	0.63	0.69
79	NASDAQ	RGLD	Fri, Oct 12, 1990	0.88	0.88	0.75	0.88
78	NASDAQ	RGLD	Thu, Oct 11, 1990	0.81	0.94	0.81	0.81
77	NASDAQ	RGLD	Wed, Oct 10, 1990	0.81	0.81	0.81	0.81
76	NASDAQ	RGLD	Tue, Oct 9, 1990	0.88	0.88	0.88	0.88
75	NASDAQ	RGLD	Mon, Oct 8, 1990	0.88	0.88	0.88	0.88
74	NASDAQ	RGLD	Fri, Oct 5, 1990	0.88	0.88	0.88	0.88
73	NASDAQ	RGLD	Thu, Oct 4, 1990	1.00	1.00	1.00	1.00
72	NASDAQ	RGLD	Wed, Oct 3, 1990	0.88	1.00	0.88	0.88
71	NASDAQ	RGLD	Tue, Oct 2, 1990	0.81	0.81	0.81	0.81
70	NASDAQ	RGLD	Mon, Oct 1, 1990	0.88	0.88	0.88	0.88
69	NASDAQ	RGLD	Fri, Sep 28, 1990	0.88	1.00	0.88	1.00
68	NASDAQ	RGLD	Thu, Sep 27, 1990	0.88	1.00	0.88	1.00
67	NASDAQ	RGLD	Wed, Sep 26, 1990	1.00	1.00	1.00	1.00
66	NASDAQ	RGLD	Tue, Sep 25, 1990	1.00	1.00	0.88	1.00
65	NASDAQ	RGLD	Mon, Sep 24, 1990	0.81	0.94	0.81	0.94
64	NASDAQ	RGLD	Fri, Sep 21, 1990	0.81	0.81	0.81	0.81
63	NASDAQ	RGLD	Thu, Sep 20, 1990	0.88	0.88	0.75	0.75
62	NASDAQ	RGLD	Wed, Sep 19, 1990	0.88	0.88	0.88	0.88
61	NASDAQ	RGLD	Tue, Sep 18, 1990	0.75	0.75	0.75	0.75
60	NASDAQ	RGLD	Mon, Sep 17, 1990	0.88	0.88	0.88	0.88
59	NASDAQ	RGLD	Fri, Sep 14, 1990	0.88	0.88	0.75	0.75
58	NASDAQ	RGLD	Thu, Sep 13, 1990	0.88	0.88	0.75	0.75
57	NASDAQ	RGLD	Wed, Sep 12, 1990	0.81	0.81	0.75	0.75
56	NASDAQ	RGLD	Tue, Sep 11, 1990	0.88	0.88	0.81	0.88
55	NASDAQ	RGLD	Mon, Sep 10, 1990	0.81	0.88	0.81	0.81
54	NASDAQ	RGLD	Thu, Sep 6, 1990	0.94	0.94	0.81	0.81
53	NASDAQ	RGLD	Wed, Sep 5, 1990	0.81	0.94	0.81	0.81
52	NASDAQ	RGLD	Tue, Sep 4, 1990	0.88	0.94	0.75	0.94
51	NASDAQ	RGLD	Fri, Aug 31, 1990	0.94	0.94	0.94	0.94
50	NASDAQ	RGLD	Thu, Aug 30, 1990	0.88	1.00	0.88	0.94
49	NASDAQ	RGLD	Tue, Aug 28, 1990	0.97	0.97	0.97	0.97
48	NASDAQ	RGLD	Mon, Aug 27, 1990	1.06	1.06	0.97	0.97
47	NASDAQ	RGLD	Fri, Aug 24, 1990	1.00	1.00	0.97	0.97
46	NASDAQ	RGLD	Thu, Aug 23, 1990	1.06	1.06	1.06	1.06
45	NASDAQ	RGLD	Wed, Aug 22, 1990	0.94	1.06	0.94	1.06
44	NASDAQ	RGLD	Tue, Aug 21, 1990	1.25	1.25	0.94	0.94
43	NASDAQ	RGLD	Mon, Aug 20, 1990	1.00	1.00	0.94	1.00
42	NASDAQ	RGLD	Fri, Aug 17, 1990	1.25	1.50	1.00	1.25
41	NASDAQ	RGLD	Wed, Aug 15, 1990	1.25	1.25	1.25	1.25
40	NASDAQ	RGLD	Tue, Aug 14, 1990	1.44	1.50	1.38	1.38
39	NASDAQ	RGLD	Mon, Aug 13, 1990	1.38	1.50	1.38	1.50
38	NASDAQ	RGLD	Fri, Aug 10, 1990	1.38	1.38	1.38	1.38
37	NASDAQ	RGLD	Thu, Aug 9, 1990	1.25	1.38	1.25	1.38
36	NASDAQ	RGLD	Wed, Aug 8, 1990	1.50	1.50	1.25	1.25
35	NASDAQ	RGLD	Tue, Aug 7, 1990	1.50	1.50	1.50	1.50
34	NASDAQ	RGLD	Mon, Aug 6, 1990	1.38	1.50	1.25	1.50
33	NASDAQ	RGLD	Fri, Aug 3, 1990	1.25	1.38	1.13	1.38
32	NASDAQ	RGLD	Thu, Aug 2, 1990	1.25	1.38	1.13	1.25
31	NASDAQ	RGLD	Tue, Jul 31, 1990	1.13	1.13	1.13	1.13
30	NASDAQ	RGLD	Mon, Jul 30, 1990	1.13	1.13	1.00	1.00
29	NASDAQ	RGLD	Fri, Jul 27, 1990	1.00	1.13	1.00	1.13
28	NASDAQ	RGLD	Thu, Jul 26, 1990	1.00	1.13	1.00	1.13
27	NASDAQ	RGLD	Wed, Jul 25, 1990	1.00	1.00	1.00	1.00
26	NASDAQ	RGLD	Tue, Jul 24, 1990	1.13	1.13	1.13	1.13
25	NASDAQ	RGLD	Mon, Jul 23, 1990	1.38	1.38	1.13	1.38
24	NASDAQ	RGLD	Fri, Jul 20, 1990	1.13	1.13	1.13	1.13
23	NASDAQ	RGLD	Thu, Jul 19, 1990	1.25	1.25	1.25	1.25
22	NASDAQ	RGLD	Wed, Jul 18, 1990	1.25	1.25	1.25	1.25
21	NASDAQ	RGLD	Mon, Jul 16, 1990	1.13	1.25	1.13	1.25
20	NASDAQ	RGLD	Fri, Jul 13, 1990	1.06	1.25	1.00	1.25
19	NASDAQ	RGLD	Thu, Jul 12, 1990	1.00	1.06	1.00	1.06
18	NASDAQ	RGLD	Wed, Jul 11, 1990	0.94	1.00	0.94	1.00
17	NASDAQ	RGLD	Tue, Jul 10, 1990	1.13	1.13	1.13	1.13
16	NASDAQ	RGLD	Mon, Jul 9, 1990	1.00	1.00	1.00	1.00
15	NASDAQ	RGLD	Fri, Jul 6, 1990	1.13	1.13	0.94	0.94
14	NASDAQ	RGLD	Thu, Jul 5, 1990	0.94	1.06	0.94	1.00
13	NASDAQ	RGLD	Tue, Jul 3, 1990	1.13	1.13	1.06	1.06
12	NASDAQ	RGLD	Mon, Jul 2, 1990	1.00	1.00	1.00	1.00
11	NASDAQ	RGLD	Fri, Jun 29, 1990	1.00	1.06	1.00	1.00
10	NASDAQ	RGLD	Thu, Jun 28, 1990	1.13	1.13	1.00	1.00
9	NASDAQ	RGLD	Wed, Jun 27, 1990	1.00	1.13	1.00	1.00
8	NASDAQ	RGLD	Tue, Jun 26, 1990	1.00	1.00	1.00	1.00
7	NASDAQ	RGLD	Mon, Jun 25, 1990	1.13	1.13	1.00	1.00
6	NASDAQ	RGLD	Fri, Jun 22, 1990	1.13	1.13	0.94	0.94
5	NASDAQ	RGLD	Thu, Jun 21, 1990	0.94	1.13	0.94	1.13
4	NASDAQ	RGLD	Wed, Jun 20, 1990	1.00	1.13	0.94	1.13
3	NASDAQ	RGLD	Tue, Jun 19, 1990	1.00	1.13	1.00	1.00
2	NASDAQ	RGLD	Mon, Jun 18, 1990	1.00	1.13	1.00	1.13
1	NASDAQ	RGLD	Fri, Jun 15, 1990	0.94	1.19	0.94	1.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Royal Gold Inc NASDAQ:RGLD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024