ストックスクリーナーアプリを入手
148.01
0.44%
-0.5865
Royal Gold Inc (RGLD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $150.0 | $147.2 | $2.75 | 127,453.0 | -0.35% |
| 2024-11-20 | $149.1 | $147.0 | $2.08 | 246,933.0 | +0.48% |
| 2024-11-19 | $148.0 | $145.3 | $2.75 | 474,316.0 | +1.09% |
| 2024-11-18 | $146.4 | $142.2 | $4.24 | 388,301.0 | +4.31% |
| 2024-11-15 | $141.3 | $139.6 | $1.71 | 436,884.0 | +0.31% |
| 2024-11-14 | $141.7 | $138.2 | $3.53 | 374,264.0 | +0.08% |
| 2024-11-13 | $144.8 | $139.6 | $5.21 | 679,011.0 | -1.15% |
| 2024-11-12 | $144.0 | $137.6 | $6.36 | 517,346.0 | -1.54% |
| 2024-11-11 | $146.0 | $141.2 | $4.80 | 384,813.0 | -4.27% |
| 2024-11-08 | $150.1 | $145.9 | $4.23 | 310,925.0 | +1.78% |
| 2024-11-07 | $151.4 | $144.8 | $6.60 | 540,902.0 | +1.71% |
| 2024-11-06 | $145.1 | $137.5 | $7.62 | 469,951.0 | -2.29% |
| 2024-11-05 | $148.4 | $145.7 | $2.66 | 275,701.0 | +1.97% |
| 2024-11-04 | $146.5 | $143.5 | $2.97 | 240,385.0 | -0.06% |
| 2024-11-01 | $147.9 | $144.8 | $3.11 | 282,475.0 | -0.42% |
| 2024-10-31 | $149.5 | $145.5 | $3.97 | 386,215.0 | -3.34% |
| 2024-10-30 | $153.4 | $150.4 | $3.07 | 214,865.0 | -1.63% |
| 2024-10-29 | $153.7 | $151.6 | $2.08 | 215,845.0 | +1.71% |
| 2024-10-28 | $152.1 | $149.8 | $2.32 | 229,999.0 | +0.46% |
| 2024-10-25 | $151.2 | $149.1 | $2.04 | 327,128.0 | -0.54% |
| 2024-10-24 | $152.2 | $147.8 | $4.41 | 289,044.0 | -0.72% |
| 2024-10-23 | $154.2 | $150.9 | $3.31 | 281,945.0 | -1.32% |
| 2024-10-22 | $154.6 | $153.0 | $1.53 | 243,259.0 | +1.15% |
Royal Gold Inc (RGLD) 株の年ごとの株価履歴
この詳細な分析では、Royal Gold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRGLD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Royal Gold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のRoyal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $151.4 | $137.5 | $13.89 | 5,749,660.0 | +1.38% |
| 2024-10 | $155.1 | $135.0 | $20.10 | 6,103,813.0 | +4.11% |
| 2024-09 | $147.7 | $133.7 | $13.91 | 6,782,562.0 | +0.09% |
| 2024-08 | $142.8 | $125.7 | $17.09 | 6,009,670.0 | +1.48% |
| 2024-07 | $140.9 | $124.8 | $16.16 | 6,618,709.0 | +10.35% |
| 2024-06 | $131.4 | $119.7 | $11.68 | 6,758,050.0 | -2.36% |
| 2024-05 | $134.6 | $118.6 | $15.95 | 7,555,214.0 | +6.71% |
| 2024-04 | $126.3 | $118.0 | $8.28 | 10,908,306.0 | -1.38% |
| 2024-03 | $122.4 | $101.9 | $20.50 | 9,696,743.0 | +18.69% |
| 2024-02 | $117.7 | $100.5 | $17.11 | 8,081,466.0 | -10.28% |
| 2024-01 | $125.3 | $113.9 | $11.46 | 6,832,745.0 | -5.43% |
2023年のRoyal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $125.1 | $113.8 | $11.29 | 7,250,979.0 | -0.69% |
| 2023-11 | $123.1 | $103.1 | $20.03 | 8,385,159.0 | +16.74% |
| 2023-10 | $114.4 | $101.8 | $12.55 | 8,356,235.0 | -1.88% |
| 2023-09 | $116.3 | $104.9 | $11.42 | 6,539,023.0 | -5.14% |
| 2023-08 | $118.3 | $106.3 | $11.97 | 8,891,243.0 | -6.70% |
| 2023-07 | $123.4 | $111.4 | $11.96 | 8,523,730.0 | +4.67% |
| 2023-06 | $128.0 | $110.1 | $17.86 | 9,744,478.0 | -7.32% |
| 2023-05 | $147.8 | $120.9 | $26.91 | 7,469,736.0 | -6.49% |
| 2023-04 | $145.0 | $128.1 | $16.86 | 10,037,711.0 | +2.10% |
| 2023-03 | $129.8 | $111.5 | $18.31 | 12,114,975.0 | +9.19% |
| 2023-02 | $131.4 | $115.6 | $15.83 | 8,366,451.0 | -6.49% |
| 2023-01 | $131.9 | $114.3 | $17.60 | 9,117,014.0 | +12.70% |
2022年のRoyal Gold Inc (RGLD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $116.0 | $105.8 | $10.26 | 10,244,897.0 | +0.35% |
| 2022-11 | $112.7 | $86.75 | $25.99 | 9,783,326.0 | +18.29% |
| 2022-10 | $99.92 | $87.68 | $12.24 | 8,740,728.0 | +1.22% |
| 2022-09 | $97.25 | $84.54 | $12.71 | 10,555,946.0 | +2.09% |
| 2022-08 | $106.0 | $91.81 | $14.23 | 12,357,711.0 | -12.28% |
| 2022-07 | $110.7 | $99.54 | $11.19 | 9,385,669.0 | -1.88% |
| 2022-06 | $118.7 | $103.6 | $15.15 | 11,899,640.0 | -5.57% |
| 2022-05 | $137.3 | $112.1 | $25.23 | 10,892,986.0 | -13.34% |
| 2022-04 | $147.7 | $129.0 | $18.67 | 10,615,830.0 | -7.64% |
| 2022-03 | $143.3 | $121.6 | $21.77 | 14,546,032.0 | +16.51% |
| 2022-02 | $125.1 | $100.8 | $24.31 | 10,417,872.0 | +19.41% |
| 2022-01 | $106.5 | $97.57 | $8.88 | 12,816,063.0 | -3.48% |
0.49%
大文字化:
|
ボリューム (24 時間):