Mercado fechado

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
124,58+0,39 (+0,31%)
No fechamento: 04:00PM EDT
124,50 -0,08 (-0,06%)
Pós-fechamento: 07:53PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024125,00125,32123,86124,58124,58370.700
25 de abr. de 2024121,38124,63120,10124,19124,19401.400
24 de abr. de 2024119,61121,08119,33120,93120,93463.300
23 de abr. de 2024118,00121,59118,00120,41120,41350.700
22 de abr. de 2024119,26121,54118,22118,82118,82704.000
19 de abr. de 2024121,96123,74121,50122,73122,73463.800
18 de abr. de 2024123,43124,38121,15121,66121,66465.300
17 de abr. de 2024122,58123,40121,04123,00123,00860.200
16 de abr. de 2024119,60122,27119,03121,05121,05532.200
15 de abr. de 2024120,01121,97118,97121,01121,01601.100
12 de abr. de 2024124,60124,90119,45120,07120,07838.900
11 de abr. de 2024123,77124,07121,07122,74122,74348.600
10 de abr. de 2024121,94123,89120,91122,99122,99366.200
09 de abr. de 2024124,78126,20123,27124,83124,83653.200
08 de abr. de 2024125,73126,28121,98122,60122,60403.900
05 de abr. de 2024122,42125,39121,15125,35125,35731.700
04 de abr. de 2024122,42124,21120,15122,40122,40661.700
04 de abr. de 20240.4 Dividendo
03 de abr. de 2024122,56123,05121,60122,75122,35428.800
02 de abr. de 2024122,94124,19121,55122,72122,32439.800
01 de abr. de 2024124,66124,66121,85122,47122,07394.600
28 de mar. de 2024120,63122,44118,89121,81121,41611.800
27 de mar. de 2024112,11119,87111,43119,19118,80821.000
26 de mar. de 2024112,18112,25110,01110,06109,70199.000
25 de mar. de 2024110,30112,29110,26111,00110,64399.700
22 de mar. de 2024109,37110,26108,95109,17108,81298.100
21 de mar. de 2024112,60113,30110,01110,26109,90359.400
20 de mar. de 2024107,75112,86107,33111,80111,44379.300
19 de mar. de 2024109,34109,40107,92108,35108,00400.600
18 de mar. de 2024111,01111,52109,92110,19109,83366.100
15 de mar. de 2024111,54112,41111,20111,54111,181.258.600
14 de mar. de 2024113,45113,66111,08111,66111,30386.900
13 de mar. de 2024112,66114,73112,66114,12113,75341.600
12 de mar. de 2024113,37113,55111,42112,04111,67353.900
11 de mar. de 2024113,00116,29112,07114,91114,54675.100
08 de mar. de 2024112,66113,00110,78112,75112,38456.600
07 de mar. de 2024111,81112,48110,88111,72111,36395.100
06 de mar. de 2024111,38113,00110,45110,74110,38390.400
05 de mar. de 2024111,38111,97109,40110,43110,07531.100
04 de mar. de 2024107,58111,56107,52110,34109,98595.000
01 de mar. de 2024103,59106,60101,94105,65105,31489.700
29 de fev. de 2024102,48103,15101,76102,63102,30491.300
28 de fev. de 2024102,48102,59100,55101,30100,97371.000
27 de fev. de 2024105,00105,35102,60102,98102,64392.200
26 de fev. de 2024105,41105,41103,50104,57104,23371.200
23 de fev. de 2024104,15106,87103,62106,76106,41467.900
22 de fev. de 2024105,19105,28103,78104,21103,87486.200
21 de fev. de 2024106,91106,91105,25106,49106,14430.000
20 de fev. de 2024109,00111,03106,93107,22106,87584.800
16 de fev. de 2024108,82110,75107,70108,65108,30540.800
15 de fev. de 2024110,52113,00108,95109,27108,91954.700
14 de fev. de 2024107,20107,77106,27107,59107,24509.300
13 de fev. de 2024110,11110,16106,18106,36106,01469.500
12 de fev. de 2024111,36112,58111,28112,06111,69244.700
09 de fev. de 2024111,40111,98110,56111,66111,30252.000
08 de fev. de 2024111,59112,51111,20112,12111,75324.800
07 de fev. de 2024112,77113,15111,98112,48112,11255.400
06 de fev. de 2024112,02113,27111,76112,90112,53162.400
05 de fev. de 2024112,11112,41111,00111,78111,42230.400
02 de fev. de 2024114,70114,71112,50113,99113,62257.900
01 de fev. de 2024115,20117,66115,20116,99116,61293.100
31 de jan. de 2024115,37117,61114,23114,39114,02472.400
30 de jan. de 2024116,07116,88114,15115,04114,67346.600
29 de jan. de 2024115,73116,49113,87116,43116,05236.600
26 de jan. de 2024115,92117,27115,05115,09114,71198.100
25 de jan. de 2024116,56116,76115,51116,07115,69213.100
24 de jan. de 2024120,60121,77114,20114,88114,51310.700
23 de jan. de 2024117,70119,07117,04119,04118,65235.200
22 de jan. de 2024115,25117,20115,00116,81116,43219.100
19 de jan. de 2024116,34116,55114,59116,34115,96332.500
18 de jan. de 2024117,06117,06115,68115,76115,38276.900
17 de jan. de 2024119,03119,56116,42116,74116,36492.100
16 de jan. de 2024120,60121,58120,06120,97120,58392.300
12 de jan. de 2024123,10125,33122,08122,47122,07252.400
11 de jan. de 2024121,78122,66119,28120,88120,49365.800
10 de jan. de 2024120,65122,00120,10121,78121,38306.500
09 de jan. de 2024120,09120,43119,03120,40120,01344.600
08 de jan. de 2024117,35120,13116,65120,07119,68336.800
05 de jan. de 2024118,04120,06117,32118,38117,99267.300
04 de jan. de 2024118,02119,26117,15118,56118,17413.300
04 de jan. de 20240.4 Dividendo
03 de jan. de 2024117,76118,62116,12118,46117,68551.400
02 de jan. de 2024121,34122,11119,10119,81119,02292.800
29 de dez. de 2023121,03121,74119,31120,96120,16337.400
28 de dez. de 2023123,41124,37121,80122,00121,19210.800
27 de dez. de 2023123,42125,09123,21124,30123,48236.800
26 de dez. de 2023122,63123,53121,71123,35122,53171.400
22 de dez. de 2023123,51124,95122,30122,44121,63254.700
21 de dez. de 2023121,76122,69121,10121,83121,02221.700
20 de dez. de 2023122,98123,37120,16120,20119,40316.700
19 de dez. de 2023120,58124,23120,58122,75121,94385.400
18 de dez. de 2023119,86121,38119,67120,42119,62368.100
15 de dez. de 2023120,54121,49118,46119,08118,291.072.100
14 de dez. de 2023121,44124,07121,00121,56120,75486.200
13 de dez. de 2023114,25120,12113,80120,08119,28536.000
12 de dez. de 2023117,84117,84113,97114,26113,50313.000
11 de dez. de 2023116,82117,96115,68117,92117,14265.800
08 de dez. de 2023117,92120,00116,71118,19117,41323.100
07 de dez. de 2023119,97120,47118,34119,71118,92267.100
06 de dez. de 2023119,79119,79118,23119,43118,64304.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...