Stockscreener 앱 받기
148.45
2.49%
-3.79
시간 외 거래:
149.55
1.10
+0.74%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $151.7 | $148.0 | $3.68 | 504,460.0 | -2.49% |
| 2025-02-20 | $152.4 | $149.2 | $3.17 | 402,433.0 | +2.01% |
| 2025-02-19 | $149.8 | $147.4 | $2.38 | 340,263.0 | +0.09% |
| 2025-02-18 | $149.7 | $146.2 | $3.49 | 486,716.0 | +1.55% |
| 2025-02-14 | $155.6 | $146.7 | $8.99 | 864,758.0 | -4.34% |
| 2025-02-13 | $155.6 | $144.8 | $10.83 | 837,399.0 | +4.28% |
| 2025-02-12 | $148.5 | $143.4 | $5.09 | 470,553.0 | +1.60% |
| 2025-02-11 | $146.7 | $144.7 | $1.96 | 366,159.0 | -1.50% |
| 2025-02-10 | $147.8 | $146.1 | $1.73 | 307,018.0 | +1.79% |
| 2025-02-07 | $146.8 | $144.4 | $2.41 | 376,807.0 | -0.32% |
| 2025-02-06 | $145.3 | $143.7 | $1.53 | 353,326.0 | +0.08% |
| 2025-02-05 | $146.4 | $143.0 | $3.43 | 601,849.0 | +2.00% |
| 2025-02-04 | $142.8 | $140.0 | $2.82 | 484,226.0 | +0.80% |
| 2025-02-03 | $142.4 | $138.3 | $4.07 | 691,682.0 | +0.76% |
| 2025-01-31 | $142.2 | $138.8 | $3.48 | 575,315.0 | -1.07% |
| 2025-01-30 | $141.9 | $137.8 | $4.13 | 457,589.0 | +2.82% |
| 2025-01-29 | $139.6 | $136.0 | $3.61 | 290,467.0 | -1.13% |
| 2025-01-28 | $139.4 | $137.6 | $1.73 | 240,280.0 | +0.45% |
| 2025-01-27 | $138.6 | $135.7 | $2.92 | 317,275.0 | -0.74% |
| 2025-01-24 | $140.9 | $138.7 | $2.20 | 327,420.0 | +0.45% |
Royal Gold Inc 주식 (RGLD) 연도별 가격 이력
이 심층 분석에서는 Royal Gold Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royal Gold Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royal Gold Inc 주식 (RGLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $155.6 | $138.3 | $17.30 | 7,592,109.0 | +6.17% |
| 2025-01 | $142.2 | $131.7 | $10.51 | 7,375,066.0 | +6.04% |
Royal Gold Inc 주식 (RGLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $154.2 | $130.7 | $23.51 | 7,196,884.0 | -10.40% |
| 2024-11 | $151.4 | $137.5 | $13.89 | 7,545,072.0 | +0.14% |
| 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% |
Royal Gold Inc 주식 (RGLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.49%
자본화:
|
볼륨(24시간):