Royal Gold, Inc. RGLD
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$236,00-2,93 (-1,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $236,00 | -1,23 % | $240,70 | $243,12 | $235,98 | 702,00K |
| 2026-09-29 | $238,93 | -0,58 % | $240,47 | $242,16 | $238,85 | 527,60K |
| 2026-09-28 | $240,32 | -4,82 % | $242,67 | $246,94 | $239,61 | 765,00K |
| 2026-09-25 | $252,49 | 0,00 % | $251,94 | $253,69 | $248,85 | 431,30K |
| 2026-09-24 | $252,49 | -0,11 % | $250,96 | $253,03 | $247,95 | 438,10K |
| 2026-09-23 | $252,78 | -2,13 % | $254,26 | $254,63 | $251,14 | 533,80K |
| 2026-09-22 | $258,29 | +3,27 % | $251,25 | $259,88 | $250,34 | 1,03M |
| 2026-09-21 | $250,11 | +0,18 % | $250,72 | $250,99 | $246,99 | 567,00K |
| 2026-09-18 | $249,65 | -0,72 % | $254,05 | $254,05 | $249,01 | 2,01M |
| 2026-09-17 | $251,45 | +2,42 % | $251,85 | $254,13 | $248,93 | 481,50K |
| 2026-09-16 | $245,51 | -2,25 % | $254,37 | $254,42 | $240,76 | 790,60K |
| 2026-09-15 | $251,16 | +1,14 % | $249,09 | $251,62 | $243,98 | 722,60K |
| 2026-09-14 | $248,34 | -1,56 % | $245,93 | $249,97 | $244,53 | 750,30K |
| 2026-09-11 | $252,28 | -0,67 % | $256,66 | $258,76 | $251,13 | 565,60K |
| 2026-09-10 | $253,98 | -3,26 % | $255,55 | $258,20 | $253,86 | 472,10K |
| 2026-09-09 | $262,54 | +0,45 % | $265,53 | $267,65 | $261,58 | 486,70K |
| 2026-09-08 | $261,37 | -0,28 % | $262,00 | $265,40 | $260,00 | 554,90K |
| 2026-09-04 | $262,11 | -1,03 % | $258,94 | $263,65 | $257,53 | 355,50K |
| 2026-09-03 | $264,85 | +2,50 % | $264,66 | $265,84 | $259,07 | 494,20K |
| 2026-09-02 | $258,38 | +1,69 % | $259,77 | $261,27 | $255,32 | 604,60K |
| 2026-09-01 | $254,09 | -2,82 % | $253,66 | $261,04 | $252,60 | 677,90K |
| 2026-08-31 | $261,47 | -0,53 % | $262,72 | $263,41 | $257,20 | 683,60K |
| 2026-08-28 | $262,85 | -2,27 % | $269,24 | $271,43 | $256,86 | 677,30K |
| 2026-08-27 | $268,96 | +1,06 % | $264,89 | $270,24 | $264,68 | 719,30K |
| 2026-08-26 | $266,14 | -0,61 % | $264,00 | $267,93 | $263,14 | 578,40K |
| 2026-08-25 | $267,76 | +1,52 % | $260,16 | $267,81 | $259,07 | 603,80K |
| 2026-08-24 | $263,75 | +1,83 % | $260,97 | $264,47 | $257,84 | 1,07M |
| 2026-08-21 | $259,01 | +2,64 % | $257,98 | $259,95 | $255,05 | 884,90K |
| 2026-08-20 | $252,36 | +1,70 % | $246,40 | $254,31 | $246,30 | 647,30K |
| 2026-08-19 | $248,14 | +7,69 % | $241,23 | $249,05 | $240,89 | 685,60K |
| 2026-08-18 | $230,43 | -2,62 % | $233,79 | $235,78 | $229,85 | 720,70K |
| 2026-08-17 | $236,62 | +2,57 % | $232,60 | $236,79 | $230,91 | 669,30K |
| 2026-08-14 | $230,68 | +2,08 % | $228,29 | $233,56 | $226,44 | 524,10K |
| 2026-08-13 | $225,98 | -2,96 % | $229,69 | $230,75 | $225,28 | 810,30K |
| 2026-08-12 | $232,87 | -0,27 % | $238,18 | $238,24 | $232,50 | 792,30K |
| 2026-08-11 | $233,51 | -0,26 % | $232,96 | $235,59 | $231,55 | 832,40K |
| 2026-08-10 | $234,13 | +1,83 % | $228,54 | $235,14 | $227,99 | 772,80K |
| 2026-08-07 | $229,92 | +5,41 % | $228,58 | $230,81 | $227,34 | 848,90K |
| 2026-08-06 | $218,11 | +1,40 % | $215,09 | $219,30 | $213,04 | 801,60K |
| 2026-08-05 | $215,09 | +4,40 % | $214,50 | $217,50 | $212,94 | 986,80K |
| 2026-08-04 | $206,03 | +1,97 % | $206,21 | $207,72 | $203,64 | 866,90K |
| 2026-08-03 | $202,04 | +1,86 % | $198,54 | $202,29 | $197,27 | 607,80K |
| 2026-07-31 | $198,35 | -2,31 % | $199,84 | $201,01 | $194,78 | 854,60K |
| 2026-07-30 | $203,04 | +3,87 % | $198,00 | $203,88 | $198,00 | 490,10K |
| 2026-07-29 | $195,48 | -0,35 % | $196,00 | $199,75 | $191,55 | 1,10M |
| 2026-07-28 | $196,16 | -2,42 % | $199,21 | $200,37 | $195,71 | 748,70K |
| 2026-07-27 | $201,02 | +0,03 % | $202,72 | $203,98 | $199,47 | 605,00K |
| 2026-07-24 | $200,96 | +0,66 % | $201,95 | $203,75 | $199,30 | 639,60K |
| 2026-07-23 | $199,64 | -0,80 % | $197,65 | $200,30 | $196,04 | 584,50K |
| 2026-07-22 | $201,26 | +3,74 % | $197,56 | $204,07 | $197,56 | 637,10K |
| 2026-07-21 | $194,01 | +3,55 % | $190,37 | $194,73 | $189,63 | 528,00K |
| 2026-07-20 | $187,36 | -0,96 % | $188,09 | $189,55 | $186,33 | 556,80K |
| 2026-07-17 | $189,17 | -1,05 % | $189,33 | $192,38 | $188,56 | 628,50K |
| 2026-07-16 | $191,18 | -0,95 % | $191,36 | $192,00 | $187,89 | 748,30K |
| 2026-07-15 | $193,02 | -0,25 % | $193,51 | $195,97 | $191,28 | 469,80K |
| 2026-07-14 | $193,51 | +0,02 % | $197,66 | $200,10 | $192,31 | 854,20K |
| 2026-07-13 | $193,47 | -1,71 % | $194,33 | $195,00 | $191,01 | 847,80K |
| 2026-07-10 | $196,83 | -0,98 % | $197,79 | $199,21 | $195,14 | 472,50K |
| 2026-07-09 | $198,78 | +3,57 % | $194,45 | $199,48 | $193,01 | 535,70K |
| 2026-07-08 | $191,93 | -2,38 % | $192,76 | $193,88 | $187,53 | 875,80K |
| 2026-07-07 | $196,61 | -2,62 % | $201,68 | $202,42 | $194,90 | 773,50K |
| 2026-07-06 | $201,91 | -1,09 % | $205,62 | $206,75 | $198,48 | 644,90K |
| 2026-07-02 | $204,13 | +2,69 % | $203,05 | $206,18 | $200,76 | 733,60K |
| 2026-07-01 | $198,79 | -0,41 % | $200,97 | $205,13 | $198,54 | 825,50K |
| 2026-06-30 | $199,61 | -1,24 % | $201,43 | $203,05 | $197,45 | 712,50K |
| 2026-06-29 | $202,12 | -2,80 % | $204,59 | $207,00 | $200,56 | 529,90K |
| 2026-06-26 | $207,95 | +1,63 % | $205,31 | $210,99 | $205,00 | 793,80K |
| 2026-06-25 | $204,62 | +1,18 % | $206,63 | $207,00 | $201,11 | 634,50K |
| 2026-06-24 | $202,24 | -2,12 % | $200,25 | $205,88 | $199,93 | 864,20K |
| 2026-06-23 | $206,61 | -3,75 % | $208,61 | $212,74 | $206,19 | 581,80K |
| 2026-06-22 | $214,65 | -0,08 % | $210,06 | $215,99 | $210,00 | 784,70K |
| 2026-06-18 | $214,82 | -1,65 % | $217,70 | $223,20 | $212,84 | 1,63M |
| 2026-06-17 | $218,42 | -1,40 % | $219,37 | $227,79 | $217,27 | 1,31M |
| 2026-06-16 | $221,53 | +2,79 % | $217,16 | $222,07 | $215,28 | 693,00K |
| 2026-06-15 | $215,52 | +3,83 % | $218,81 | $220,04 | $214,32 | 1,04M |
| 2026-06-12 | $207,57 | +1,47 % | $206,90 | $208,76 | $203,77 | 723,50K |
| 2026-06-11 | $204,57 | +3,81 % | $196,82 | $205,25 | $195,76 | 796,00K |
| 2026-06-10 | $197,07 | -3,77 % | $200,41 | $204,99 | $196,81 | 969,30K |
| 2026-06-09 | $204,79 | -0,44 % | $207,80 | $208,80 | $200,16 | 734,70K |
| 2026-06-08 | $205,70 | -0,18 % | $206,50 | $209,28 | $205,05 | 626,70K |
| 2026-06-05 | $206,07 | -6,40 % | $216,07 | $216,59 | $205,55 | 755,40K |
| 2026-06-04 | $220,17 | +1,56 % | $220,00 | $224,00 | $219,09 | 398,60K |
| 2026-06-03 | $216,79 | -1,27 % | $216,79 | $220,05 | $216,00 | 618,40K |
| 2026-06-02 | $219,58 | +0,79 % | $218,23 | $219,80 | $213,72 | 660,90K |
| 2026-06-01 | $217,86 | -2,95 % | $218,75 | $220,59 | $214,02 | 533,50K |
| 2026-05-29 | $224,48 | +0,81 % | $222,96 | $228,15 | $221,66 | 669,20K |
| 2026-05-28 | $222,68 | +1,99 % | $216,30 | $223,81 | $213,50 | 650,40K |
| 2026-05-27 | $218,33 | -3,37 % | $222,09 | $224,78 | $218,16 | 631,00K |
| 2026-05-26 | $225,95 | +2,57 % | $224,65 | $227,36 | $222,80 | 677,30K |
| 2026-05-22 | $220,29 | -0,92 % | $221,00 | $221,86 | $216,90 | 410,70K |