Stockscreener 앱 받기
151.93
1.97%
-3.06
시간 외 거래:
152.20
0.27
+0.18%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $154.5 | $151.5 | $2.99 | 673,528.0 | -1.97% |
| 2025-07-25 | $156.3 | $153.5 | $2.85 | 651,394.0 | -0.37% |
| 2025-07-24 | $157.3 | $154.4 | $2.90 | 587,177.0 | -1.07% |
| 2025-07-23 | $157.6 | $156.3 | $1.30 | 392,488.0 | -0.53% |
| 2025-07-22 | $159.9 | $156.9 | $2.95 | 1,215,748.0 | +0.39% |
| 2025-07-21 | $159.4 | $156.8 | $2.56 | 846,561.0 | +1.76% |
| 2025-07-18 | $156.9 | $154.5 | $2.42 | 674,683.0 | -0.23% |
| 2025-07-17 | $156.0 | $152.7 | $3.35 | 1,104,833.0 | -1.62% |
| 2025-07-16 | $159.7 | $156.2 | $3.50 | 790,328.0 | -0.09% |
| 2025-07-15 | $160.5 | $155.8 | $4.70 | 1,001,633.0 | -1.26% |
| 2025-07-14 | $162.4 | $159.0 | $3.44 | 1,287,854.0 | -0.09% |
| 2025-07-11 | $161.7 | $158.7 | $3.03 | 1,129,340.0 | +0.11% |
| 2025-07-10 | $161.1 | $157.8 | $3.35 | 839,522.0 | -0.37% |
| 2025-07-09 | $161.2 | $158.1 | $3.17 | 989,658.0 | +0.10% |
| 2025-07-08 | $167.5 | $158.7 | $8.85 | 1,906,876.0 | -4.76% |
| 2025-07-07 | $168.6 | $156.6 | $11.99 | 3,050,800.0 | -6.44% |
| 2025-07-03 | $180.3 | $177.6 | $2.69 | 251,305.0 | +0.29% |
| 2025-07-02 | $180.6 | $177.9 | $2.66 | 421,891.0 | +0.95% |
| 2025-07-01 | $180.6 | $177.3 | $3.29 | 369,107.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $180.6 | $151.5 | $29.09 | 18,858,254.0 | -14.57% |
| 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% |
2.16%
자본화:
|
볼륨(24시간):