Sturm Ruger Co Inc (RGR)

Date: O: H: L: C: Vol:

Sturm Ruger Co Inc 주식 (RGR) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$50.57	$46.00	$4.57	599,401	+10.62%
Nov 03, 2026	$45.30	$44.74	$0.56	146,983	+0.65%
Nov 02, 2026	$44.98	$44.06	$0.92	201,561	+1.43%
Oct 30, 2026	$45.56	$43.34	$2.22	336,612	-3.45%
Oct 29, 2026	$47.00	$44.66	$2.34	300,881	-1.31%
Oct 28, 2026	$46.94	$45.59	$1.35	491,942	+0.17%
Oct 27, 2026	$46.79	$45.32	$1.47	228,991	+1.87%
Oct 26, 2026	$46.45	$45.46	$0.99	271,030	-0.02%
Oct 23, 2026	$48.44	$44.29	$4.15	768,857	-4.43%
Oct 22, 2026	$50.00	$45.47	$4.53	1,086,333	-5.03%
Oct 21, 2026	$50.84	$48.01	$2.83	739,155	+2.79%
Oct 20, 2026	$50.59	$44.00	$6.59	976,827	+6.19%
Oct 19, 2026	$46.84	$43.30	$3.54	494,866	+5.81%
Oct 16, 2026	$43.46	$40.98	$2.48	1,219,167	+1.02%
Oct 15, 2026	$44.13	$42.74	$1.39	1,309,532	-0.14%
Oct 14, 2026	$43.70	$42.66	$1.04	2,004,130	-0.37%
Oct 13, 2026	$44.28	$42.97	$1.31	762,327	-1.73%
Oct 12, 2026	$43.97	$42.74	$1.23	255,895	+1.53%
Oct 09, 2026	$44.03	$43.25	$0.78	296,591	-0.80%
Oct 08, 2026	$44.25	$43.45	$0.8	402,751	-0.77%
Oct 07, 2026	$44.00	$43.20	$0.8	185,466	+0.69%
Oct 06, 2026	$44.77	$43.50	$1.28	166,659	-1.71%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$50.57	$44.06	$6.51	947,945	+12.92%
Oct, 2026	$50.84	$40.98	$9.86	13,206,568	+4.05%
Sep, 2026	$42.93	$36.99	$5.94	4,396,800	+11.88%
Aug, 2026	$39.42	$36.67	$2.75	2,594,295	+2.23%
Jul, 2026	$40.69	$36.79	$3.90	2,175,801	-1.88%
Jun, 2026	$41.23	$37.10	$4.12	3,091,305	-3.17%
May, 2026	$43.89	$36.29	$7.60	2,857,683	-9.89%
Apr, 2026	$43.89	$38.60	$5.29	2,632,969	+8.21%
Mar, 2026	$44.10	$36.16	$7.94	4,668,350	+7.08%
Feb, 2026	$38.98	$36.15	$2.83	2,726,480	+2.04%
Jan, 2026	$38.70	$32.55	$6.15	4,118,237	+12.37%

Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$33.95	$29.29	$4.66	9,429,827	+8.10%
Nov, 2025	$44.15	$28.33	$15.82	5,118,536	-28.98%
Oct, 2025	$48.21	$42.35	$5.86	3,905,493	-2.44%
Sep, 2025	$45.33	$34.22	$11.11	5,983,327	+25.38%
Aug, 2025	$35.18	$31.64	$3.54	4,072,215	+1.49%
Jul, 2025	$36.82	$32.80	$4.02	3,731,110	-4.85%
Jun, 2025	$38.24	$35.40	$2.84	4,138,332	-0.83%
May, 2025	$38.38	$32.74	$5.64	4,702,543	-10.97%
Apr, 2025	$40.91	$37.18	$3.73	2,853,400	+3.49%
Mar, 2025	$40.87	$38.99	$1.88	2,669,896	-0.43%
Feb, 2025	$40.84	$34.82	$6.02	2,968,500	+10.84%
Jan, 2025	$37.03	$34.11	$2.92	2,443,798	+0.65%

Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$38.20	$34.14	$4.06	3,900,258	-9.00%
Nov, 2024	$42.36	$37.18	$5.18	3,602,555	-3.13%
Oct, 2024	$42.59	$38.13	$4.46	2,652,293	-5.66%
Sep, 2024	$42.76	$40.21	$2.55	2,833,747	-1.04%
Aug, 2024	$43.80	$40.37	$3.43	2,625,951	-6.63%
Jul, 2024	$46.40	$40.79	$5.61	2,702,185	+8.31%
Jun, 2024	$44.95	$40.67	$4.28	3,099,473	-6.28%
May, 2024	$47.27	$42.11	$5.16	3,269,473	-3.87%
Apr, 2024	$48.20	$44.97	$3.23	2,980,627	+0.17%
Mar, 2024	$46.70	$42.21	$4.49	3,902,743	+6.53%
Feb, 2024	$45.26	$42.00	$3.26	2,984,794	-0.78%
Jan, 2024	$45.75	$43.00	$2.75	2,520,310	-3.94%

RGR와(과) 유사한 종목