Stockscreener 앱 받기
222.29
1.20%
-2.71
시간 외 거래:
222.65
0.36
+0.16%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $226.0 | $221.3 | $4.65 | 546,527.0 | -1.20% |
| 2025-12-30 | $231.1 | $224.7 | $6.36 | 702,367.0 | -0.14% |
| 2025-12-29 | $228.6 | $222.5 | $6.05 | 919,425.0 | -3.43% |
| 2025-12-26 | $235.5 | $231.2 | $4.31 | 460,338.0 | +0.09% |
| 2025-12-24 | $234.0 | $230.0 | $3.99 | 343,931.0 | -0.05% |
| 2025-12-23 | $234.2 | $230.3 | $3.87 | 693,359.0 | +0.67% |
| 2025-12-22 | $234.4 | $229.6 | $4.82 | 748,141.0 | +1.77% |
| 2025-12-19 | $229.9 | $224.3 | $5.60 | 2,642,272.0 | +1.82% |
| 2025-12-18 | $227.7 | $221.0 | $6.71 | 1,533,138.0 | +0.58% |
| 2025-12-17 | $222.5 | $217.7 | $4.77 | 1,722,482.0 | +1.93% |
| 2025-12-16 | $221.0 | $216.1 | $4.85 | 1,316,999.0 | +0.97% |
| 2025-12-15 | $222.0 | $214.7 | $7.28 | 1,272,814.0 | -1.26% |
| 2025-12-12 | $224.8 | $216.8 | $8.00 | 1,143,633.0 | +0.11% |
| 2025-12-11 | $219.3 | $209.0 | $10.29 | 897,070.0 | +4.35% |
| 2025-12-10 | $209.6 | $202.1 | $7.46 | 1,085,602.0 | +3.09% |
| 2025-12-09 | $203.3 | $199.0 | $4.31 | 505,638.0 | +2.43% |
| 2025-12-08 | $204.4 | $198.1 | $6.22 | 743,751.0 | -1.65% |
| 2025-12-05 | $207.7 | $201.3 | $6.36 | 550,502.0 | -0.80% |
| 2025-12-04 | $203.4 | $196.0 | $7.36 | 429,694.0 | +1.32% |
| 2025-12-03 | $202.9 | $199.3 | $3.61 | 590,883.0 | +0.22% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Royal Gold Inc 주식 (RGLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $235.5 | $195.2 | $40.27 | 19,606,335.0 | +10.38% |
| 2025-11 | $204.0 | $168.9 | $35.08 | 17,889,075.0 | +16.62% |
| 2025-10 | $209.4 | $174.0 | $35.41 | 32,288,776.0 | -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% |
1.67%
자본화:
|
볼륨(24시간):