Stockscreener 앱 받기
174.79
1.70%
-3.03
시간 외 거래:
174.50
-0.29
-0.17%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $177.4 | $174.0 | $3.42 | 1,312,081.0 | -1.70% |
| 2025-10-30 | $178.4 | $175.2 | $3.29 | 1,061,021.0 | +0.57% |
| 2025-10-29 | $183.5 | $175.9 | $7.60 | 1,060,130.0 | -2.09% |
| 2025-10-28 | $181.3 | $174.6 | $6.74 | 955,480.0 | +1.69% |
| 2025-10-27 | $181.2 | $175.1 | $6.10 | 1,007,207.0 | -2.67% |
| 2025-10-24 | $185.1 | $179.6 | $5.52 | 807,737.0 | -0.51% |
| 2025-10-23 | $186.6 | $181.8 | $4.81 | 1,237,786.0 | -0.09% |
| 2025-10-22 | $186.3 | $179.6 | $6.75 | 1,532,774.0 | -0.57% |
| 2025-10-21 | $188.0 | $183.1 | $4.86 | 1,861,425.0 | -4.88% |
| 2025-10-20 | $199.2 | $193.8 | $5.32 | 1,827,338.0 | +0.19% |
| 2025-10-17 | $204.0 | $193.1 | $10.90 | 6,039,610.0 | -6.24% |
| 2025-10-16 | $209.4 | $202.0 | $7.46 | 1,586,740.0 | +2.18% |
| 2025-10-15 | $203.8 | $199.8 | $3.99 | 1,346,436.0 | +1.28% |
| 2025-10-14 | $204.1 | $196.3 | $7.78 | 1,342,611.0 | +0.11% |
| 2025-10-13 | $201.1 | $196.6 | $4.54 | 782,509.0 | +2.57% |
| 2025-10-10 | $195.7 | $192.2 | $3.51 | 851,599.0 | +0.90% |
| 2025-10-09 | $206.5 | $190.5 | $15.98 | 1,255,706.0 | -6.09% |
| 2025-10-08 | $205.4 | $198.4 | $7.00 | 1,115,171.0 | +3.66% |
| 2025-10-07 | $204.9 | $196.7 | $8.15 | 1,191,331.0 | -2.74% |
| 2025-10-06 | $205.9 | $202.8 | $3.11 | 1,031,699.0 | +1.61% |
| 2025-10-03 | $200.9 | $198.2 | $2.74 | 991,985.0 | +0.66% |
| 2025-10-02 | $202.0 | $193.2 | $8.79 | 1,005,827.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $209.4 | $174.0 | $35.41 | 33,600,857.0 | -12.86% |
| 2025-09 | $202.4 | $177.6 | $24.76 | 22,472,088.0 | +11.69% |
| 2025-08 | $180.2 | $151.5 | $28.69 | 16,840,581.0 | +18.60% |
| 2025-07 | $180.6 | $150.8 | $29.87 | 20,957,245.0 | -14.86% |
| 2025-06 | $187.6 | $172.3 | $15.33 | 11,939,839.0 | -0.16% |
| 2025-05 | $184.8 | $164.2 | $20.57 | 10,559,625.0 | -2.51% |
| 2025-04 | $191.8 | $151.1 | $40.68 | 15,383,888.0 | +11.74% |
| 2025-03 | $165.0 | $147.1 | $17.90 | 10,198,694.0 | +11.23% |
| 2025-02 | $155.6 | $138.3 | $17.30 | 8,973,433.0 | +5.14% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):