Stockscreener 앱 받기
133.81
0.22%
-0.29
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $137.1 | $133.1 | $4.00 | 1,069,933.0 | -0.22% |
| 2024-12-19 | $137.7 | $133.5 | $4.27 | 460,970.0 | -1.14% |
| 2024-12-18 | $143.4 | $135.5 | $7.94 | 447,003.0 | -5.97% |
| 2024-12-17 | $144.8 | $143.1 | $1.70 | 297,342.0 | -0.97% |
| 2024-12-16 | $146.9 | $145.0 | $1.90 | 336,269.0 | -0.85% |
| 2024-12-13 | $149.6 | $146.3 | $3.31 | 354,817.0 | -2.22% |
| 2024-12-12 | $152.2 | $150.1 | $2.12 | 526,983.0 | -2.31% |
| 2024-12-11 | $154.2 | $149.0 | $5.17 | 384,119.0 | +3.77% |
| 2024-12-10 | $150.5 | $147.9 | $2.56 | 312,935.0 | -0.13% |
| 2024-12-09 | $150.4 | $147.0 | $3.42 | 332,230.0 | +2.88% |
| 2024-12-06 | $146.1 | $143.0 | $3.10 | 229,928.0 | -1.25% |
| 2024-12-05 | $148.4 | $144.8 | $3.61 | 236,423.0 | -1.14% |
| 2024-12-04 | $148.9 | $147.3 | $1.57 | 197,793.0 | -0.41% |
| 2024-12-03 | $150.6 | $147.9 | $2.77 | 391,587.0 | +0.70% |
| 2024-12-02 | $147.8 | $144.8 | $3.02 | 285,984.0 | +0.74% |
| 2024-11-29 | $148.0 | $146.1 | $1.88 | 153,999.0 | +0.41% |
| 2024-11-27 | $148.3 | $145.0 | $3.31 | 355,132.0 | -0.44% |
| 2024-11-26 | $146.5 | $143.6 | $2.90 | 299,797.0 | +0.99% |
| 2024-11-25 | $146.7 | $144.0 | $2.73 | 539,803.0 | -2.76% |
| 2024-11-22 | $149.8 | $148.1 | $1.78 | 295,704.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $154.2 | $133.1 | $21.11 | 6,934,249.0 | -8.51% |
| 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% |
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% |
1.21%
자본화:
|
볼륨(24시간):