Stockscreener 앱 받기
133.13
2.69%
+3.49
Royal Gold, Inc. 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $133.3 | $130.4 | $2.96 | 433,902.0 | +2.69% |
| 2024-05-16 | $130.3 | $128.8 | $1.49 | 317,316.0 | -0.64% |
| 2024-05-15 | $131.1 | $128.2 | $2.91 | 341,163.0 | +1.58% |
| 2024-05-14 | $128.6 | $126.5 | $2.16 | 401,307.0 | +1.58% |
| 2024-05-13 | $127.6 | $125.2 | $2.39 | 230,480.0 | -0.62% |
| 2024-05-10 | $128.2 | $125.4 | $2.83 | 394,075.0 | +1.49% |
| 2024-05-09 | $125.8 | $122.0 | $3.85 | 434,423.0 | +1.59% |
| 2024-05-08 | $124.2 | $122.5 | $1.65 | 375,078.0 | -0.48% |
| 2024-05-07 | $124.8 | $123.3 | $1.43 | 385,151.0 | +0.07% |
| 2024-05-06 | $125.5 | $123.7 | $1.81 | 375,135.0 | +1.32% |
| 2024-05-03 | $122.7 | $121.0 | $1.69 | 274,585.0 | +0.61% |
| 2024-05-02 | $122.4 | $118.6 | $3.76 | 274,603.0 | +0.58% |
| 2024-05-01 | $123.1 | $120.3 | $2.81 | 378,542.0 | +0.60% |
| 2024-04-30 | $122.9 | $120.0 | $2.84 | 553,761.0 | -3.32% |
| 2024-04-29 | $125.1 | $122.4 | $2.71 | 287,572.0 | -0.26% |
| 2024-04-26 | $125.3 | $123.9 | $1.46 | 366,219.0 | +0.31% |
| 2024-04-25 | $124.6 | $120.1 | $4.53 | 396,638.0 | +2.70% |
| 2024-04-24 | $121.1 | $119.3 | $1.75 | 394,032.0 | +0.43% |
| 2024-04-23 | $121.6 | $118.0 | $3.58 | 345,720.0 | +1.34% |
| 2024-04-22 | $121.5 | $118.2 | $3.31 | 594,081.0 | -3.19% |
| 2024-04-19 | $123.7 | $121.5 | $2.23 | 452,971.0 | +0.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $133.3 | $118.6 | $14.73 | 5,049,662.0 | +10.82% |
| 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% |
Royal Gold, Inc. 주식 (RGLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.53%
자본화:
|
볼륨(24시간):