Royal Gold Inc. Common Stockのデータ

Royal Gold Inc. Common Stockの基本情報

名前 Royal Gold Inc. Common Stock
ティッカー RGLD
国 United States
上場年 nan
セクター Basic Industries

Royal Gold Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 111.15 108.24 110.67 108.53 614700.0 108.53
2021-02-12 111.74 109.15 110.39 111.03 673100.0 111.03
2021-02-11 111.45 109.22 110.17 110.49 654600.0 110.49
2021-02-10 110.4 108.01 109.56 110.25 478000.0 110.25
2021-02-09 110.25 107.91 109.94 109.07 351100.0 109.07
2021-02-08 110.24 105.71 106.53 109.36 577300.0 109.36
2021-02-05 106.18 103.72 104.79 105.69 343700.0 105.69
2021-02-04 106.2 102.44 106.2 104.13 456600.0 104.13
2021-02-03 106.28 104.57 105.89 105.72 312300.0 105.72
2021-02-02 106.43 105.0 105.46 105.74 355000.0 105.74
2021-02-01 110.96 106.18 109.27 107.53 357700.0 107.53
2021-01-29 110.69 106.4 106.51 106.88 791800.0 106.88
2021-01-28 106.9 103.13 103.86 104.3 583400.0 104.3
2021-01-27 104.0 99.32 103.54 102.15 475800.0 102.15
2021-01-26 105.63 104.01 104.75 104.22 227300.0 104.22
2021-01-25 106.16 103.01 105.43 104.74 410400.0 104.74
2021-01-22 106.28 103.43 104.0 104.94 202200.0 104.94
2021-01-21 107.9 105.1 107.45 105.49 305500.0 105.49
2021-01-20 108.67 106.22 107.1 107.91 453900.0 107.91
2021-01-19 106.46 103.94 104.93 105.86 710100.0 105.86
2021-01-15 105.15 102.94 105.02 104.15 596500.0 104.15
2021-01-14 107.43 105.22 106.59 105.4 556100.0 105.4
2021-01-13 108.0 105.36 107.52 105.58 446800.0 105.58
2021-01-12 107.92 105.24 106.08 107.57 626800.0 107.57
2021-01-11 107.07 104.64 105.63 106.08 354100.0 106.08
2021-01-08 107.32 103.76 107.3 105.6 577200.0 105.6
2021-01-07 109.84 108.0 109.13 109.42 424100.0 109.42
2021-01-06 112.42 108.54 110.31 111.05 560600.0 110.75
2021-01-05 111.14 108.49 110.99 110.64 435800.0 110.34
2021-01-04 111.39 108.19 109.93 110.28 519100.0 109.98
2020-12-31 108.33 105.73 108.16 106.36 328400.0 106.07
2020-12-30 109.16 107.44 108.12 108.2 285200.0 107.91
2020-12-29 108.25 106.5 107.19 107.55 367800.0 107.26
2020-12-28 111.55 106.71 109.73 106.8 276000.0 106.51
2020-12-24 109.05 107.25 108.48 108.65 135300.0 108.36
2020-12-23 110.16 108.03 109.55 108.75 306300.0 108.46
2020-12-22 111.74 108.98 110.14 109.15 375200.0 108.86
2020-12-21 113.43 109.68 111.84 110.41 534900.0 110.11
2020-12-18 115.47 111.35 115.47 111.84 1187100.0 111.54
2020-12-17 115.66 112.34 112.34 115.36 511000.0 115.05
2020-12-16 110.73 108.1 109.25 110.43 563500.0 110.13
2020-12-15 110.15 108.47 108.58 108.9 437500.0 108.61
2020-12-14 109.77 106.95 109.01 107.11 497100.0 106.82
2020-12-11 111.74 109.12 110.31 109.26 192100.0 108.96
2020-12-10 112.59 110.3 112.13 110.44 249700.0 110.14
2020-12-09 112.5 109.58 112.09 111.07 287600.0 110.77
2020-12-08 113.34 110.79 113.0 112.68 386300.0 112.38
2020-12-07 113.3 109.98 110.0 112.67 456800.0 112.37
2020-12-04 111.34 109.29 110.52 110.27 303900.0 109.97
2020-12-03 112.35 109.42 111.74 110.76 286900.0 110.46
2020-12-02 113.39 111.33 113.0 111.95 307000.0 111.65
2020-12-01 112.87 109.6 112.56 112.5 409000.0 112.2
2020-11-30 110.58 107.45 109.09 110.47 509900.0 110.17
2020-11-27 110.14 107.5 107.59 109.97 272900.0 109.67
2020-11-25 110.81 108.72 108.95 109.5 431400.0 109.2
2020-11-24 110.12 106.18 106.18 107.5 635800.0 107.21
2020-11-23 111.06 107.28 109.79 109.6 503300.0 109.3
2020-11-20 111.91 109.45 111.62 109.97 647500.0 109.67
2020-11-19 111.24 108.0 110.12 109.83 437400.0 109.53
2020-11-18 116.34 111.95 116.25 111.98 414300.0 111.68
2020-11-17 119.29 115.62 117.61 115.84 303600.0 115.53
2020-11-16 119.35 117.49 118.29 118.5 250700.0 118.18
2020-11-13 119.58 117.78 118.0 118.69 221300.0 118.37
2020-11-12 119.1 116.38 117.03 116.99 356900.0 116.67
2020-11-11 117.96 115.52 115.87 116.75 414000.0 116.43
2020-11-10 122.37 116.98 121.36 117.36 531900.0 117.04
2020-11-09 124.32 118.4 120.99 120.4 520700.0 120.07
2020-11-06 126.46 123.93 125.04 126.17 347600.0 125.83
2020-11-05 126.64 122.72 123.58 122.93 711600.0 122.6
2020-11-04 123.7 120.15 122.33 121.87 333700.0 121.54
2020-11-03 123.13 121.29 122.93 121.69 230700.0 121.36
2020-11-02 122.63 119.29 120.41 121.46 367700.0 121.13
2020-10-30 120.98 116.84 119.23 118.81 343000.0 118.49
2020-10-29 118.81 114.87 114.87 118.36 303600.0 118.04
2020-10-28 119.0 114.72 119.0 116.62 534900.0 116.3
2020-10-27 121.81 119.15 120.1 121.33 190200.0 121.0
2020-10-26 122.49 119.73 121.07 120.19 188500.0 119.87
2020-10-23 122.55 120.38 121.19 121.99 256700.0 121.66
2020-10-22 122.09 119.57 120.39 121.78 316100.0 121.45
2020-10-21 123.98 121.09 122.01 121.6 249300.0 121.27
2020-10-20 122.15 119.01 122.15 121.2 259000.0 120.87
2020-10-19 123.88 119.16 123.24 119.6 254600.0 119.28
2020-10-16 124.35 122.2 123.9 122.47 242000.0 122.14
2020-10-15 125.63 122.27 122.64 123.84 220500.0 123.51
2020-10-14 126.4 124.37 125.27 124.76 243300.0 124.42
2020-10-13 124.18 121.0 122.05 123.91 299500.0 123.58
2020-10-12 124.15 121.0 121.43 123.3 307800.0 122.97
2020-10-09 121.98 119.12 121.01 121.49 407900.0 121.16
2020-10-08 119.74 117.69 118.58 118.77 319600.0 118.45
2020-10-07 119.18 116.78 118.57 117.46 344800.0 117.14
2020-10-06 122.1 117.29 121.86 117.3 335300.0 116.98
2020-10-05 122.28 119.11 119.79 120.4 691000.0 120.07
2020-10-02 120.63 118.45 119.75 119.4 341800.0 119.08
2020-10-01 122.12 119.12 120.57 120.42 346600.0 120.09
2020-09-30 120.75 118.29 119.71 120.17 373300.0 119.57
2020-09-29 122.81 119.71 119.74 119.98 284200.0 119.38
2020-09-28 120.52 118.01 119.75 119.2 282100.0 118.6
2020-09-25 118.98 116.97 117.95 118.08 325700.0 117.49
2020-09-24 120.81 114.99 115.06 119.53 419800.0 118.93
2020-09-23 122.17 115.72 121.8 115.91 470100.0 115.33
2020-09-22 124.67 121.75 123.33 123.21 347500.0 122.59
2020-09-21 123.06 119.26 119.26 122.64 546500.0 122.02
2020-09-18 129.59 123.03 128.52 123.47 973900.0 122.85
2020-09-17 128.91 126.5 127.59 128.09 329900.0 127.45
2020-09-16 132.19 129.57 131.88 130.61 371800.0 129.95
2020-09-15 132.66 129.06 132.18 130.23 335500.0 129.58
2020-09-14 131.77 127.82 131.52 130.95 602400.0 130.29
2020-09-11 133.43 130.05 131.69 130.45 287600.0 129.79
2020-09-10 134.5 130.74 133.55 130.76 336100.0 130.1
2020-09-09 133.34 129.74 129.74 132.74 361700.0 132.07
2020-09-08 131.44 124.77 128.59 128.57 419600.0 127.92
2020-09-04 134.78 128.29 133.54 130.56 872900.0 129.9
2020-09-03 135.44 131.74 133.5 133.98 327200.0 133.31
2020-09-02 134.79 130.03 132.0 134.0 380900.0 133.33
2020-09-01 138.23 131.8 138.23 133.17 346600.0 132.5
2020-08-31 138.12 135.13 135.48 136.32 287100.0 135.63
2020-08-28 137.68 135.0 137.68 135.44 321500.0 134.76
2020-08-27 138.53 133.75 138.28 134.92 297000.0 134.24
2020-08-26 136.95 133.43 133.43 136.79 359300.0 136.1
2020-08-25 136.15 133.37 135.5 135.27 414600.0 134.59
2020-08-24 140.3 136.07 139.67 136.19 370800.0 135.51
2020-08-21 137.88 135.84 137.32 137.81 377800.0 137.12
2020-08-20 140.13 135.7 136.76 139.34 338000.0 138.64
2020-08-19 140.6 137.06 139.38 137.43 496600.0 136.74
2020-08-18 140.2 136.37 139.58 139.84 617100.0 139.14
2020-08-17 137.89 135.26 135.3 137.45 358600.0 136.76
2020-08-14 132.89 129.7 132.56 131.35 328800.0 130.69
2020-08-13 134.42 130.99 131.29 132.92 361600.0 132.25
2020-08-12 133.65 129.24 132.94 129.77 503500.0 129.12
2020-08-11 134.34 129.37 132.47 130.18 652400.0 129.53
2020-08-10 142.5 137.06 141.24 137.52 319700.0 136.83
2020-08-07 140.61 137.37 140.05 139.19 497000.0 138.49
2020-08-06 146.99 140.77 146.37 142.8 425200.0 142.08
2020-08-05 147.64 143.25 145.98 145.33 568400.0 144.6
2020-08-04 143.95 139.01 140.05 143.49 561300.0 142.77
2020-08-03 141.14 137.14 140.13 140.41 393600.0 139.7
2020-07-31 140.34 137.43 138.36 139.93 458400.0 139.23
2020-07-30 138.4 135.21 136.43 136.54 352000.0 135.85
2020-07-29 141.89 138.12 141.24 139.95 379500.0 139.25
2020-07-28 141.37 137.1 138.68 140.19 432000.0 139.49
2020-07-27 144.75 139.11 140.98 140.71 455700.0 140.0
2020-07-24 138.67 134.99 135.33 136.25 413300.0 135.57
2020-07-23 135.8 130.13 134.66 134.2 602100.0 133.53
2020-07-22 134.69 131.81 134.02 134.66 334000.0 133.98
2020-07-21 136.81 131.84 135.0 132.48 458700.0 131.81
2020-07-20 134.71 130.04 130.04 132.83 390800.0 132.16
2020-07-17 130.29 125.8 126.5 129.94 478800.0 129.29
2020-07-16 127.17 124.09 126.94 124.94 298400.0 124.31
2020-07-15 127.2 123.31 126.09 126.95 394000.0 126.31
2020-07-14 125.91 120.54 120.89 125.9 420400.0 125.27
2020-07-13 129.45 120.81 128.51 121.14 547700.0 120.53
2020-07-10 128.29 125.72 126.94 127.63 548200.0 126.99
2020-07-09 128.26 123.27 127.39 126.3 427700.0 125.67
2020-07-08 127.99 124.09 126.91 126.75 535100.0 126.11
2020-07-07 125.17 121.43 121.43 124.87 844600.0 124.24
2020-07-06 124.59 121.21 123.91 122.54 365800.0 121.92
2020-07-02 124.33 120.84 122.27 121.05 337100.0 120.44
2020-07-01 123.8 119.67 123.72 123.41 393400.0 122.79
2020-06-30 124.84 119.44 120.18 124.32 534600.0 123.42
2020-06-29 120.46 117.02 118.28 120.33 316600.0 119.46
2020-06-26 119.35 116.33 118.37 117.5 1103200.0 116.65
2020-06-25 119.19 116.68 118.55 119.13 323600.0 118.26
2020-06-24 120.79 116.23 119.33 118.37 532600.0 117.51
2020-06-23 121.12 119.2 120.0 119.58 619100.0 118.71
2020-06-22 119.95 116.58 117.27 118.25 506500.0 117.39
2020-06-19 116.8 113.43 113.81 115.01 768900.0 114.17
2020-06-18 116.06 112.13 114.46 112.34 555700.0 111.52
2020-06-17 118.5 114.58 117.22 115.57 505800.0 114.73
2020-06-16 121.88 116.83 121.17 117.24 430600.0 116.39
2020-06-15 121.36 113.35 116.87 121.01 642800.0 120.13
2020-06-12 125.98 119.74 124.17 120.35 419900.0 119.48
2020-06-11 129.88 120.81 127.43 122.19 608800.0 121.3
2020-06-10 128.69 120.63 124.29 128.31 639800.0 127.38
2020-06-09 124.35 122.0 124.11 122.25 543700.0 121.36
2020-06-08 124.99 120.55 124.91 122.23 465500.0 121.34
2020-06-05 124.04 119.74 122.2 122.52 488100.0 121.63
2020-06-04 128.98 125.35 126.52 126.19 597100.0 125.27
2020-06-03 128.18 124.39 127.32 125.86 717300.0 124.95
2020-06-02 135.0 130.15 134.95 130.47 438500.0 129.52
2020-06-01 135.32 132.12 133.85 135.11 367800.0 134.13
2020-05-29 136.72 132.73 136.72 133.2 963000.0 132.23
2020-05-28 135.19 130.35 133.98 131.66 507800.0 130.7
2020-05-27 133.51 126.0 128.85 132.61 746900.0 131.65
2020-05-26 136.49 131.73 135.99 132.46 450500.0 131.5
2020-05-22 138.69 134.91 136.29 136.96 659800.0 135.96
2020-05-21 136.94 130.48 134.67 136.73 673900.0 135.74
2020-05-20 139.63 135.88 138.12 135.99 533300.0 135.0
2020-05-19 139.16 136.0 136.29 137.08 480100.0 136.08
2020-05-18 136.76 132.0 135.59 134.28 630500.0 133.3
2020-05-15 134.43 130.85 132.91 134.0 1067600.0 133.03
2020-05-14 132.32 127.69 127.71 129.18 580700.0 128.24
2020-05-13 131.52 125.35 130.7 128.19 636500.0 127.26
2020-05-12 135.9 128.81 133.19 128.81 732400.0 127.87
2020-05-11 137.39 130.51 136.25 132.84 612100.0 131.87
2020-05-08 138.54 135.24 136.19 136.43 721900.0 135.44
2020-05-07 137.9 128.01 128.73 135.97 1043600.0 134.98
2020-05-06 129.13 125.33 126.52 126.62 559700.0 125.7
2020-05-05 129.75 123.6 125.3 128.44 462600.0 127.51
2020-05-04 129.93 124.87 128.66 125.21 745600.0 124.3
2020-05-01 126.03 118.5 120.03 125.86 853900.0 124.95
2020-04-30 130.0 122.38 128.4 122.53 814400.0 121.64
2020-04-29 131.09 124.17 126.08 130.4 946400.0 129.45
2020-04-28 127.34 123.21 124.91 125.93 654000.0 125.01
2020-04-27 127.89 123.11 125.99 126.34 793700.0 125.42
2020-04-24 127.0 122.63 124.59 125.43 972900.0 124.52
2020-04-23 126.7 119.83 120.54 122.97 1090300.0 122.08
2020-04-22 117.44 111.81 113.35 116.66 717100.0 115.81
2020-04-21 112.99 107.42 108.9 109.21 690900.0 108.42
2020-04-20 112.69 108.18 109.65 111.6 809300.0 110.79
2020-04-17 110.83 106.96 108.44 107.81 1166900.0 107.03
2020-04-16 111.88 105.26 106.17 111.73 681300.0 110.92
2020-04-15 105.99 100.65 102.87 104.81 851900.0 104.05
2020-04-14 109.16 103.07 106.54 105.21 883500.0 104.45
2020-04-13 106.42 100.02 105.0 105.02 718700.0 104.26
2020-04-09 105.38 96.41 96.41 105.04 934000.0 104.28
2020-04-08 95.99 92.93 94.83 94.89 498100.0 94.2
2020-04-07 97.62 91.1 94.75 93.91 579400.0 93.23
2020-04-06 96.96 93.05 95.23 94.8 665000.0 94.11
2020-04-03 97.59 92.62 92.85 93.5 676200.0 92.82
2020-04-02 94.56 90.1 92.13 92.78 708400.0 92.11
2020-04-01 92.51 86.27 87.1 91.33 845600.0 90.39
2020-03-31 91.0 86.65 89.96 87.71 853100.0 86.81
2020-03-30 96.86 88.29 91.07 91.68 819000.0 90.73
2020-03-27 93.7 88.19 90.14 90.56 779600.0 89.63
2020-03-26 95.39 87.48 93.02 92.48 994700.0 91.53
2020-03-25 98.0 89.13 96.48 93.12 1020800.0 92.16
2020-03-24 97.96 82.87 87.25 95.35 1279500.0 94.37
2020-03-23 81.45 72.5 74.94 76.97 748700.0 76.18
2020-03-20 77.67 71.12 75.82 71.62 1204300.0 70.88
2020-03-19 84.45 65.46 70.29 74.41 1358300.0 73.64
2020-03-18 88.83 68.18 85.52 69.64 1130600.0 68.92
2020-03-17 90.3 79.23 79.7 88.63 1368500.0 87.72
2020-03-16 84.62 59.78 62.1 81.43 1512200.0 80.59
2020-03-13 83.57 71.09 83.3 71.77 1248800.0 71.03
2020-03-12 84.64 72.82 75.6 80.89 1741500.0 80.06
2020-03-11 96.73 86.96 95.39 88.02 1617300.0 87.11
2020-03-10 101.85 95.56 99.42 97.36 1083200.0 96.36
2020-03-09 103.8 98.47 101.07 98.84 692600.0 97.82
2020-03-06 107.32 100.89 107.0 104.64 823600.0 103.56
2020-03-05 107.02 104.7 105.07 106.59 654600.0 105.49
2020-03-04 105.0 101.74 104.45 104.12 509800.0 103.05
2020-03-03 106.22 100.47 101.51 103.11 731400.0 102.05
2020-03-02 100.68 96.57 97.28 100.05 852000.0 99.02
2020-02-28 99.37 91.76 97.6 96.47 1590200.0 95.48
2020-02-27 108.34 101.68 108.0 101.73 1301900.0 100.68
2020-02-26 108.43 106.3 106.82 107.2 805500.0 106.09
2020-02-25 110.56 107.33 107.96 107.34 727500.0 106.23
2020-02-24 113.7 109.2 113.58 110.18 755900.0 109.04
2020-02-21 110.3 108.0 108.94 109.09 687400.0 107.97
2020-02-20 107.95 105.58 105.74 107.27 532900.0 106.16
2020-02-19 107.39 104.61 105.2 105.76 808200.0 104.67
2020-02-18 105.61 102.93 103.0 104.61 540900.0 103.53