Stockscreener 앱 받기
272.76
4.37%
-12.46
시간 외 거래:
273.15
0.39
+0.14%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $288.9 | $272.5 | $16.36 | 776,277.0 | -4.37% |
| 2026-02-11 | $288.9 | $278.0 | $10.93 | 821,773.0 | +0.70% |
| 2026-02-10 | $285.3 | $278.7 | $6.62 | 704,577.0 | +1.44% |
| 2026-02-09 | $279.9 | $268.0 | $11.90 | 876,452.0 | +5.06% |
| 2026-02-06 | $267.5 | $259.2 | $8.24 | 1,329,482.0 | +4.79% |
| 2026-02-05 | $267.5 | $253.2 | $14.28 | 867,589.0 | -4.61% |
| 2026-02-04 | $270.6 | $257.0 | $13.64 | 875,512.0 | +0.27% |
| 2026-02-03 | $275.7 | $258.6 | $17.06 | 1,179,921.0 | +2.20% |
| 2026-02-02 | $270.0 | $255.4 | $14.60 | 1,284,905.0 | -1.46% |
| 2026-01-30 | $279.8 | $258.6 | $21.24 | 2,069,743.0 | -9.82% |
| 2026-01-29 | $306.2 | $286.2 | $20.09 | 1,015,684.0 | -3.06% |
| 2026-01-28 | $302.5 | $292.4 | $10.14 | 820,013.0 | +2.55% |
| 2026-01-27 | $294.1 | $281.7 | $12.39 | 962,962.0 | +1.14% |
| 2026-01-26 | $299.6 | $289.3 | $10.30 | 1,136,319.0 | -0.91% |
| 2026-01-23 | $294.0 | $288.0 | $5.99 | 688,354.0 | +1.83% |
| 2026-01-22 | $292.2 | $280.0 | $12.16 | 847,469.0 | +2.97% |
| 2026-01-21 | $283.4 | $275.0 | $8.44 | 1,395,294.0 | +0.66% |
| 2026-01-20 | $277.9 | $265.7 | $12.19 | 1,461,105.0 | +4.75% |
| 2026-01-16 | $265.5 | $254.6 | $10.92 | 858,219.0 | +2.30% |
| 2026-01-15 | $259.9 | $251.8 | $8.17 | 729,224.0 | +1.95% |
| 2026-01-14 | $256.9 | $249.5 | $7.42 | 805,887.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $288.9 | $253.2 | $35.75 | 9,492,765.0 | +3.59% |
| 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% |
8.83%
자본화:
|
볼륨(24시간):