Stockscreener 앱 받기
179.24
1.55%
2.73
시간 외 거래:
179.10
-0.14
-0.08%
Royal Gold Inc 주식 (RGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $180.0 | $175.5 | $4.50 | 555,505.0 | +1.55% |
| 2025-05-02 | $180.0 | $175.1 | $4.89 | 517,586.0 | -0.88% |
| 2025-05-01 | $179.8 | $176.4 | $3.46 | 505,553.0 | -2.53% |
| 2025-04-30 | $182.9 | $178.6 | $4.24 | 872,650.0 | +1.29% |
| 2025-04-29 | $180.8 | $178.6 | $2.25 | 407,182.0 | -0.25% |
| 2025-04-28 | $181.2 | $177.2 | $3.95 | 435,524.0 | +1.10% |
| 2025-04-25 | $181.5 | $177.9 | $3.63 | 523,656.0 | -2.58% |
| 2025-04-24 | $183.8 | $181.1 | $2.67 | 366,044.0 | +1.68% |
| 2025-04-23 | $181.1 | $173.3 | $7.86 | 515,564.0 | -0.43% |
| 2025-04-22 | $187.2 | $180.5 | $6.69 | 927,918.0 | -2.46% |
| 2025-04-21 | $191.8 | $183.6 | $8.18 | 697,045.0 | +0.55% |
| 2025-04-17 | $186.8 | $183.1 | $3.75 | 566,432.0 | -0.83% |
| 2025-04-16 | $191.2 | $185.3 | $5.87 | 1,068,539.0 | +0.78% |
| 2025-04-15 | $185.7 | $181.0 | $4.65 | 607,143.0 | +1.76% |
| 2025-04-14 | $182.8 | $175.5 | $7.29 | 712,923.0 | +1.24% |
| 2025-04-11 | $181.5 | $175.2 | $6.27 | 1,077,450.0 | +5.04% |
| 2025-04-10 | $173.0 | $165.6 | $7.40 | 921,903.0 | +3.91% |
| 2025-04-09 | $168.7 | $157.3 | $11.48 | 1,050,260.0 | +5.83% |
| 2025-04-08 | $162.7 | $153.9 | $8.72 | 657,885.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $180.0 | $175.1 | $4.89 | 2,134,149.0 | -1.90% |
| 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% |
3.96%
자본화:
|
볼륨(24시간):