Stockscreener 앱 받기
218.75
0.11%
0.23
시간 외 거래:
218.75
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-02 | $200.9 | $195.2 | $5.67 | 596,926.0 | -0.53% |
| 2025-12-01 | $205.7 | $199.3 | $6.36 | 707,370.0 | -1.27% |
| 2025-11-28 | $204.0 | $201.3 | $2.66 | 523,103.0 | +1.39% |
| 2025-11-26 | $201.6 | $194.7 | $6.95 | 738,726.0 | +4.51% |
| 2025-11-25 | $193.4 | $190.0 | $3.44 | 684,743.0 | +0.79% |
| 2025-11-24 | $191.1 | $185.3 | $5.82 | 759,857.0 | +3.40% |
| 2025-11-21 | $187.4 | $182.9 | $4.51 | 1,205,453.0 | +0.44% |
| 2025-11-20 | $191.5 | $182.1 | $9.47 | 834,196.0 | -2.46% |
| 2025-11-19 | $191.3 | $187.2 | $4.10 | 680,863.0 | +1.58% |
| 2025-11-18 | $187.3 | $183.3 | $4.03 | 848,842.0 | +0.78% |
| 2025-11-17 | $187.6 | $183.1 | $4.56 | 725,560.0 | -0.95% |
| 2025-11-14 | $188.0 | $181.0 | $6.99 | 659,199.0 | -1.92% |
| 2025-11-13 | $195.0 | $187.6 | $7.44 | 935,433.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $224.8 | $195.2 | $29.52 | 8,394,702.0 | +7.31% |
| 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% |
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% |
1.23%
0.44%
자본화:
|
볼륨(24시간):