Stockscreener 앱 받기
248.14
7.69%
17.71
시간 외 거래:
249.89
1.75
+0.71%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $249.1 | $240.9 | $8.16 | 671,960.0 | +7.69% |
| 2026-08-18 | $235.8 | $229.8 | $5.93 | 720,638.0 | -2.62% |
| 2026-08-17 | $236.8 | $230.9 | $5.88 | 647,868.0 | +2.57% |
| 2026-08-14 | $233.6 | $226.4 | $7.12 | 524,049.0 | +2.08% |
| 2026-08-13 | $230.8 | $225.3 | $5.47 | 810,014.0 | -2.96% |
| 2026-08-12 | $238.2 | $232.5 | $5.74 | 777,459.0 | -0.27% |
| 2026-08-11 | $235.6 | $231.6 | $4.04 | 831,436.0 | -0.26% |
| 2026-08-10 | $235.1 | $228.0 | $7.15 | 772,234.0 | +1.83% |
| 2026-08-07 | $230.8 | $227.3 | $3.47 | 841,885.0 | +5.41% |
| 2026-08-06 | $219.3 | $213.0 | $6.25 | 780,578.0 | +1.40% |
| 2026-08-05 | $217.5 | $212.9 | $4.56 | 983,271.0 | +4.40% |
| 2026-08-04 | $207.7 | $203.6 | $4.08 | 866,754.0 | +1.97% |
| 2026-08-03 | $202.3 | $197.3 | $5.02 | 602,865.0 | +1.86% |
| 2026-07-31 | $201.0 | $194.8 | $6.23 | 772,700.0 | -2.31% |
| 2026-07-30 | $203.9 | $198.0 | $5.88 | 489,961.0 | +3.87% |
| 2026-07-29 | $199.8 | $191.6 | $8.20 | 1,099,520.0 | -0.35% |
| 2026-07-28 | $200.4 | $195.7 | $4.66 | 748,635.0 | -2.42% |
| 2026-07-27 | $204.0 | $199.5 | $4.51 | 604,881.0 | +0.03% |
| 2026-07-24 | $203.8 | $199.3 | $4.45 | 638,996.0 | +0.66% |
| 2026-07-23 | $200.3 | $196.0 | $4.25 | 584,298.0 | -0.80% |
| 2026-07-22 | $204.1 | $197.6 | $6.51 | 637,060.0 | +3.74% |
| 2026-07-21 | $194.7 | $189.6 | $5.10 | 527,963.0 | +3.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $249.1 | $197.3 | $51.78 | 10,502,971.0 | +25.10% |
| 2026-07 | $206.7 | $186.3 | $20.42 | 15,011,809.0 | -0.63% |
| 2026-06 | $227.8 | $195.8 | $32.03 | 16,195,461.0 | -11.08% |
| 2026-05 | $248.3 | $213.5 | $34.85 | 14,500,616.0 | -3.81% |
| 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% |
13.07%
자본화:
|
볼륨(24시간):