40.33
price up icon0.15%   0.06
pre-market  시장 영업 전:  40.99   0.66   +1.64%
loading

Sturm Ruger Co Inc 주식 (RGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $40.35 $39.45 $0.90 93,015.0 +0.15%
2025-04-24 $40.37 $39.69 $0.685 106,676.0 +0.80%
2025-04-23 $40.00 $39.28 $0.72 149,163.0 +0.58%
2025-04-22 $39.75 $38.80 $0.95 120,862.0 +1.87%
2025-04-21 $39.26 $38.72 $0.54 99,982.0 -0.76%
2025-04-17 $39.30 $38.67 $0.6328 92,720.0 +1.32%
2025-04-16 $39.24 $38.58 $0.66 85,193.0 -0.10%
2025-04-15 $39.10 $38.51 $0.589 138,188.0 -0.10%
2025-04-14 $39.01 $38.21 $0.80 89,153.0 -0.23%
2025-04-11 $39.01 $37.86 $1.15 119,891.0 +2.26%
2025-04-10 $38.17 $37.43 $0.745 115,522.0 -0.10%
2025-04-09 $39.45 $37.29 $2.16 186,375.0 +1.49%
2025-04-08 $38.27 $37.33 $0.945 230,793.0 +0.11%
2025-04-07 $39.07 $37.17 $1.90 220,893.0 -2.97%
2025-04-04 $38.83 $37.86 $0.9717 260,892.0 +0.34%
2025-04-03 $39.07 $38.05 $1.02 162,613.0 -1.71%
2025-04-02 $39.34 $39.05 $0.285 77,306.0 -0.56%
2025-04-01 $39.55 $39.09 $0.46 75,237.0 +0.38%
2025-03-31 $39.59 $39.10 $0.49 130,635.0 -0.38%

Sturm Ruger Co Inc 주식 (RGR) 연도별 가격 이력

이 심층 분석에서는 Sturm Ruger Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sturm Ruger Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $40.37 $37.17 $3.20 2,517,489.0 +2.65%
2025-03 $40.87 $38.99 $1.88 2,669,896.0 -0.43%
2025-02 $40.84 $34.82 $6.02 2,968,500.0 +10.84%
2025-01 $37.03 $34.11 $2.92 2,443,798.0 +0.65%

Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $38.20 $34.14 $4.06 3,900,258.0 -9.00%
2024-11 $42.36 $37.18 $5.18 3,602,555.0 -3.13%
2024-10 $42.59 $38.13 $4.46 2,652,293.0 -5.66%
2024-09 $42.76 $40.21 $2.55 2,833,747.0 -1.04%
2024-08 $43.80 $40.37 $3.43 2,625,951.0 -6.63%
2024-07 $46.40 $40.78 $5.61 2,702,185.0 +8.31%
2024-06 $44.95 $40.67 $4.28 3,099,473.0 -6.28%
2024-05 $47.27 $42.11 $5.16 3,269,473.0 -3.87%
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 주식 (RGR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
aerospace_defense LHX
$216.08
price down icon 0.09%
$603.78
price up icon 2.22%
aerospace_defense HWM
$135.76
price up icon 1.70%
aerospace_defense TDG
$1,378.13
price up icon 0.74%
aerospace_defense GD
$271.97
price up icon 0.10%
aerospace_defense NOC
$473.20
price up icon 2.19%
자본화:     |  볼륨(24시간):