Scarica l'app Stockscreener
43.09
0.05%
+0.02
Dopo l'orario di chiusura:
43.211
0.121
+0.28%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Sturm, Ruger & Co., Inc. (RGR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $43.40 | $42.80 | $0.605 | 129,772.0 | +0.05% |
| 2024-05-15 | $43.37 | $42.80 | $0.57 | 132,612.0 | -0.12% |
| 2024-05-14 | $43.47 | $42.73 | $0.74 | 128,348.0 | +0.30% |
| 2024-05-13 | $43.93 | $42.99 | $0.94 | 138,179.0 | -1.35% |
| 2024-05-10 | $43.68 | $42.84 | $0.84 | 225,391.0 | +1.21% |
| 2024-05-09 | $43.74 | $43.05 | $0.6878 | 217,541.0 | -0.09% |
| 2024-05-08 | $44.97 | $42.11 | $2.86 | 412,591.0 | -6.97% |
| 2024-05-07 | $46.46 | $45.85 | $0.6128 | 149,602.0 | +0.11% |
| 2024-05-06 | $47.27 | $46.23 | $1.04 | 106,231.0 | -1.36% |
| 2024-05-03 | $47.19 | $46.60 | $0.5899 | 140,910.0 | +0.15% |
| 2024-05-02 | $46.92 | $46.44 | $0.485 | 84,226.0 | +0.86% |
| 2024-05-01 | $46.84 | $46.13 | $0.705 | 86,951.0 | +0.48% |
| 2024-04-30 | $46.49 | $45.76 | $0.7254 | 83,861.0 | -0.06% |
| 2024-04-29 | $46.84 | $46.12 | $0.7225 | 105,407.0 | -0.45% |
| 2024-04-26 | $46.69 | $46.10 | $0.585 | 84,677.0 | +0.52% |
| 2024-04-25 | $46.52 | $45.47 | $1.05 | 112,054.0 | -0.41% |
| 2024-04-24 | $46.97 | $46.29 | $0.6846 | 105,897.0 | -1.00% |
| 2024-04-23 | $47.28 | $46.54 | $0.7399 | 136,790.0 | +0.30% |
| 2024-04-22 | $47.07 | $46.56 | $0.5089 | 85,184.0 | +0.00% |
| 2024-04-19 | $46.84 | $45.97 | $0.866 | 125,803.0 | +1.37% |
| 2024-04-18 | $46.25 | $45.41 | $0.84 | 161,665.0 | +1.10% |
| 2024-04-17 | $45.74 | $45.25 | $0.495 | 131,068.0 | +0.37% |
Sturm, Ruger & Co., Inc. Stock (RGR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sturm, Ruger & Co., Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RGR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sturm, Ruger & Co., Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sturm, Ruger & Co., Inc. Storia dei prezzi delle azioni (RGR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $47.27 | $42.11 | $5.16 | 2,082,126.0 | -6.79% |
| 2024-04 | $48.20 | $44.97 | $3.23 | 2,980,627.0 | +0.17% |
| 2024-03 | $46.70 | $42.20 | $4.49 | 3,902,743.0 | +6.53% |
| 2024-02 | $45.26 | $42.00 | $3.26 | 2,984,794.0 | -0.78% |
| 2024-01 | $45.75 | $43.00 | $2.75 | 2,520,310.0 | -3.94% |
Sturm, Ruger & Co., Inc. Storia dei prezzi delle azioni (RGR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $46.20 | $42.98 | $3.22 | 3,178,202.0 | +3.39% |
| 2023-11 | $55.58 | $43.09 | $12.49 | 4,540,259.0 | -20.58% |
| 2023-10 | $55.94 | $51.00 | $4.94 | 2,188,357.0 | +6.20% |
| 2023-09 | $52.30 | $49.45 | $2.85 | 2,110,141.0 | +1.05% |
| 2023-08 | $56.20 | $51.22 | $4.98 | 1,840,098.0 | -2.59% |
| 2023-07 | $54.44 | $51.93 | $2.51 | 1,539,516.0 | -0.02% |
| 2023-06 | $54.12 | $50.35 | $3.77 | 2,731,306.0 | +2.72% |
| 2023-05 | $58.45 | $51.13 | $7.32 | 2,130,128.0 | -10.42% |
| 2023-04 | $59.47 | $56.51 | $2.96 | 1,851,833.0 | +0.21% |
| 2023-03 | $58.65 | $53.80 | $4.85 | 3,133,502.0 | -1.42% |
| 2023-02 | $61.34 | $55.15 | $6.19 | 2,201,929.0 | +2.41% |
| 2023-01 | $56.91 | $51.11 | $5.80 | 2,146,632.0 | +12.41% |
Sturm, Ruger & Co., Inc. Storia dei prezzi delle azioni (RGR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $63.21 | $50.38 | $12.83 | 4,878,050.0 | -7.85% |
| 2022-11 | $57.15 | $49.50 | $7.65 | 2,325,974.0 | -2.14% |
| 2022-10 | $56.98 | $50.74 | $6.24 | 2,018,687.0 | +10.51% |
| 2022-09 | $55.21 | $49.65 | $5.56 | 3,173,288.0 | -2.79% |
| 2022-08 | $67.00 | $51.25 | $15.75 | 3,811,897.0 | -20.99% |
| 2022-07 | $66.67 | $60.61 | $6.06 | 2,153,489.0 | +3.90% |
| 2022-06 | $69.90 | $61.19 | $8.71 | 2,365,416.0 | -6.25% |
| 2022-05 | $70.70 | $62.00 | $8.70 | 3,386,713.0 | -0.38% |
| 2022-04 | $73.99 | $67.66 | $6.33 | 2,250,639.0 | -2.11% |
| 2022-03 | $74.88 | $67.80 | $7.08 | 4,319,626.0 | -3.85% |
| 2022-02 | $72.60 | $64.01 | $8.59 | 3,370,196.0 | +7.70% |
| 2022-01 | $70.67 | $64.60 | $6.07 | 2,794,549.0 | -1.16% |
1.22%
0.27%
Capitalizzazione:
|
Volume (24 ore):