Royal Gold Inc【RGLD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Royal Gold Inc (RGLD)

179.58

8.61

(5.04%)

마감 14 4월 5:00AM

180.00

0.42

(0.23%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	17.58	10.8518518519	162	180	151.1	992072	160.64932594	CS
4	24.55	15.8356447139	155.03	180	151.1	674874	160.07863808	CS
12	41.11	29.6887412436	138.47	180	135.68	522944	152.87881305	CS
26	38.52	27.3075287112	141.06	180	130.67	448613	148.39623893	CS
52	55.81	45.0917023511	123.77	180	117.72	396260	140.67193007	CS
156	31.93	21.6254656282	147.65	180	84.54	432277	122.14678199	CS
260	74.58	71.0285714286	105	180	84.54	443939	119.59029036	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	179.58	8.61	5.04	175.81	181.51	175.24	1077538
1744324500	170.97	6.43	3.91	165.66	173	165.5979	921986
1744238100	164.54	9.06	5.83	159.75	168.74	157.26	1050400
1744151700	155.47999	-1.5	-0.96	161.72	163.27	153.94999	751966
1744065300	156.97999	1.38	0.89	152.22	161.99	151.1458	1127383
1743806100	155.6	-11.67	-6.98	162	162.94999	154.94	1089393
1743719700	167.27	2.71	1.65	158.71	169	158.04	843373
1743633300	164.56	0.3	0.18	163.61	164.7799	161.4407	409942
1743546900	164.26	0.75	0.46	163.02	164.50559	161.62	526301
1743460500	163.51	1.32	0.81	163.26	164.96	159.84039	855727
1743201300	162.19	0.89	0.55	163.61	164.18	160.08	526040
1743114900	161.3	1.96	1.23	160.65	163.87	160.36	524518
1743028500	159.34	-0.89	-0.56	161.13999	161.5	159.34	373751
1742942100	160.22999	3.06	1.95	158.33	162.195	158.005	435120
1742855700	157.16999	0.16	0.10	157.41	159.225	156	380733
1742596500	157.01	1.72	1.11	154.05	157.46	152.62	1404503
1742510100	155.29	0.53	0.34	154.26	156.69999	153.29419	418192
1742423700	154.76	0.11	0.07	154.38	155.16999	152.88999	541808
1742337300	154.65	-0.44	-0.28	157.65	158.939	154.4	525486
1742250900	155.09	0.89	0.58	154.69999	156	154.405	410161
1741991700	154.19999	0.66	0.43	155.03	155.55	152.69999	425464
1741905300	153.54	0.14	0.09	152.41	156.215	151.69999	527839
1741818900	153.4	-0.49	-0.32	153.52	154.09	151.54	265206
1741732500	153.88999	1.69	1.11	154.525	157.66999	153.12	459828
1741646100	152.19999	-1.97	-1.28	153.65	156.35	151.3039	705456
1741390500	154.16999	3.99	2.66	150.29	155.24	149.66	557532
1741304100	150.18	-0.48	-0.32	148.695	150.655	148.25	331309
1741217700	150.66	2.93	1.98	147.71	150.87	147.19999	433216
1741131300	147.72999	0.17	0.12	149.29	150	146.88	366726
1741044900	147.56	0.56	0.38	148.29	150.145	147.06	381055
1740785700	147	1.96	1.35	144	147.13999	142.9519	375675
1740699300	145.04	-5.38	-3.58	148.29	148.945	144.8	349356
1740612900	150.41999	-0.44	-0.29	149.16999	152.29	148	364182
1740526500	150.86	-0.25	-0.17	150.44	151.02	147.5033	384374
1740440100	151.11	2.66	1.79	149.44999	151.56	147.5155	487359
1740180900	148.44999	-3.79	-2.49	152.02	152.02	147.97	524072
1740094500	152.24	3	2.01	149.19999	152.37	149.19999	407916
1740008100	149.24	0.14	0.09	148.11	149.7893	147.4119	351625
1739921700	149.1	2.27	1.55	148.12	149.665	146.38999	521454
1739576100	146.83	-6.66	-4.34	155.03	155.63999	146.65	880233
1739489700	153.49	6.3	4.28	149.9	155.58	144.75	878651
1739403300	147.19	2.32	1.60	143.63999	148.49	143.4	473594
1739316900	144.87	-2.2	-1.50	146.5	146.69	144.72999	366945
1739230500	147.07	2.59	1.79	147.72	147.85	146.12	319353
1738971300	144.47999	-0.47	-0.32	146.31	146.785	144.37	414226
1738884900	144.94999	0.11	0.08	144.84	145.26499	143.72999	358245
1738798500	144.84	2.84	2.00	143	146.4333	143	606444
1738712100	142	1.12	0.80	141.63999	142.82	140	488805
1738625700	140.88	1.06	0.76	140.74	142.41	138.34	697952
1738366500	139.82	-1.51	-1.07	141.55	142.16	138.76	626454
1738280100	141.33	3.87	2.82	139.97999	141.94	137.811	454008
1738193700	137.46	-1.57	-1.13	138.9	139.61	136	292001
1738107300	139.03	0.62	0.45	138.41	139.365	137.63999	244038
1738020900	138.41	-1.03	-0.74	138.6	138.6	135.68	321132
1737761700	139.44	0.76	0.55	140.12	140.16999	138.69999	329388
1737675300	138.68	0	0.00	138.68	138.68	138.68	0
1737588900	138.68	-2.05	-1.46	141.41999	141.41999	138.3005	302246
1737502500	140.72999	2.19	1.58	139.12	141.55	139.12	312601
1737156900	138.54	0.24	0.17	138.47	139.38999	136.61	331269
1737070500	138.3	1.51	1.10	137.25	139.85	136.8449	344219
1736984100	136.79	1.31	0.97	136.44999	137.01	134.69999	518230
1736897700	135.47999	1.45	1.08	134.41999	136.3	134.07	499230
1736811300	134.03	-0.65	-0.48	133.41	134.9	131.72999	419543

Pulsion Medical Systems

Vontobel Financial Produ...

Akademiska 2037

Advanced Bioenergy (CE)

Albion Technology & Gene...

Rigel Resource Acquisition (PK)

Witan Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관