Stockscreener 앱 받기
220.29
0.92%
-2.04
시장 영업 전:
224.00
3.71
+1.68%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $221.9 | $216.9 | $4.96 | 410,713.0 | -0.92% |
| 2026-05-21 | $224.8 | $217.8 | $6.97 | 427,725.0 | -0.34% |
| 2026-05-20 | $224.0 | $216.9 | $7.06 | 616,521.0 | +1.90% |
| 2026-05-19 | $223.5 | $217.8 | $5.69 | 708,078.0 | -3.23% |
| 2026-05-18 | $232.8 | $224.4 | $8.44 | 620,580.0 | -0.92% |
| 2026-05-15 | $234.1 | $227.0 | $7.04 | 874,398.0 | -5.09% |
| 2026-05-14 | $245.0 | $240.1 | $4.85 | 559,320.0 | -1.80% |
| 2026-05-13 | $246.1 | $240.5 | $5.59 | 752,482.0 | -0.15% |
| 2026-05-12 | $247.2 | $238.7 | $8.50 | 635,530.0 | +0.09% |
| 2026-05-11 | $246.9 | $240.4 | $6.43 | 669,143.0 | +2.60% |
| 2026-05-08 | $239.7 | $235.0 | $4.65 | 856,311.0 | +2.68% |
| 2026-05-07 | $248.3 | $232.2 | $16.10 | 1,298,680.0 | -1.77% |
| 2026-05-06 | $237.9 | $233.0 | $4.94 | 1,363,082.0 | +4.86% |
| 2026-05-05 | $232.7 | $225.6 | $7.05 | 777,690.0 | -1.10% |
| 2026-05-04 | $232.3 | $227.4 | $4.85 | 583,303.0 | -0.94% |
| 2026-05-01 | $235.0 | $229.0 | $6.01 | 720,917.0 | -1.20% |
| 2026-04-30 | $237.2 | $232.5 | $4.65 | 662,527.0 | +1.02% |
| 2026-04-29 | $233.9 | $229.3 | $4.63 | 886,802.0 | -2.49% |
| 2026-04-28 | $243.2 | $233.9 | $9.27 | 809,426.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $248.3 | $216.9 | $31.45 | 12,285,186.0 | -5.61% |
| 2026-04 | $277.0 | $229.3 | $47.73 | 16,424,757.0 | -8.30% |
| 2026-03 | $304.7 | $214.0 | $90.66 | 30,026,974.0 | -15.11% |
| 2026-02 | $300.5 | $253.2 | $47.30 | 17,655,179.0 | +13.85% |
| 2026-01 | $306.2 | $216.5 | $89.72 | 20,489,087.0 | +18.45% |
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% |
1.57%
0.15%
자본화:
|
볼륨(24시간):