Stockscreener 앱 받기
238.05
2.17%
5.05
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $240.6 | $231.4 | $9.15 | 648,791.0 | +2.17% |
| 2026-10-15 | $233.9 | $226.5 | $7.40 | 602,266.0 | +3.63% |
| 2026-10-14 | $230.1 | $223.0 | $7.07 | 715,191.0 | -3.72% |
| 2026-10-13 | $239.0 | $231.8 | $7.21 | 447,116.0 | -1.43% |
| 2026-10-12 | $237.7 | $234.1 | $3.61 | 323,582.0 | +0.29% |
| 2026-10-09 | $238.2 | $234.0 | $4.20 | 563,454.0 | +2.18% |
| 2026-10-08 | $231.7 | $226.2 | $5.49 | 451,068.0 | +1.44% |
| 2026-10-07 | $231.2 | $226.1 | $5.07 | 658,706.0 | -2.76% |
| 2026-10-06 | $237.2 | $232.1 | $5.12 | 513,671.0 | +0.30% |
| 2026-10-05 | $236.1 | $229.5 | $6.54 | 701,207.0 | -0.43% |
| 2026-10-02 | $237.3 | $232.9 | $4.41 | 490,616.0 | +0.99% |
| 2026-10-01 | $236.4 | $232.2 | $4.19 | 537,437.0 | -1.56% |
| 2026-09-30 | $243.1 | $236.0 | $7.15 | 702,045.0 | -1.23% |
| 2026-09-29 | $242.2 | $238.8 | $3.31 | 517,372.0 | -0.58% |
| 2026-09-28 | $246.9 | $239.6 | $7.32 | 765,071.0 | -4.82% |
| 2026-09-25 | $253.7 | $248.9 | $4.84 | 431,282.0 | +0.00% |
| 2026-09-24 | $253.0 | $247.9 | $5.08 | 435,750.0 | -0.11% |
| 2026-09-23 | $254.6 | $251.1 | $3.49 | 533,903.0 | -2.13% |
| 2026-09-22 | $259.9 | $250.3 | $9.54 | 1,031,854.0 | +3.27% |
| 2026-09-21 | $251.0 | $247.0 | $4.00 | 559,855.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $240.6 | $223.0 | $17.57 | 6,653,105.0 | +0.87% |
| 2026-09 | $267.6 | $236.0 | $31.67 | 13,894,687.0 | -9.74% |
| 2026-08 | $271.4 | $197.3 | $74.16 | 15,652,189.0 | +31.82% |
| 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% |
1.01%
자본화:
|
볼륨(24시간):