Stockscreener 앱 받기
37.65
0.08%
0.03
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $37.91 | $37.46 | $0.45 | 97,683.0 | +0.08% |
| 2026-07-01 | $38.61 | $37.61 | $1.00 | 83,013.0 | -0.61% |
| 2026-06-30 | $38.23 | $37.55 | $0.68 | 119,649.0 | -0.11% |
| 2026-06-29 | $38.85 | $37.64 | $1.21 | 110,049.0 | -1.15% |
| 2026-06-26 | $38.47 | $37.56 | $0.91 | 488,969.0 | -0.26% |
| 2026-06-25 | $38.95 | $37.85 | $1.10 | 182,187.0 | -0.31% |
| 2026-06-24 | $40.69 | $38.29 | $2.40 | 320,861.0 | -5.88% |
| 2026-06-23 | $41.23 | $39.99 | $1.23 | 97,627.0 | +1.16% |
| 2026-06-22 | $40.95 | $39.66 | $1.29 | 155,560.0 | +0.75% |
| 2026-06-18 | $40.49 | $38.59 | $1.90 | 303,004.0 | +5.68% |
| 2026-06-17 | $38.51 | $37.74 | $0.7706 | 118,431.0 | -0.24% |
| 2026-06-16 | $38.90 | $37.10 | $1.80 | 143,420.0 | -0.76% |
| 2026-06-15 | $39.47 | $38.34 | $1.13 | 76,894.0 | -2.69% |
| 2026-06-12 | $39.60 | $39.06 | $0.54 | 71,424.0 | +0.43% |
| 2026-06-11 | $39.51 | $38.99 | $0.52 | 117,516.0 | +1.05% |
| 2026-06-10 | $39.64 | $38.58 | $1.06 | 126,496.0 | +0.03% |
| 2026-06-09 | $39.23 | $38.56 | $0.669 | 123,543.0 | +1.09% |
| 2026-06-08 | $39.13 | $38.46 | $0.675 | 94,822.0 | -0.80% |
| 2026-06-05 | $39.75 | $38.52 | $1.23 | 74,046.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $38.61 | $37.46 | $1.15 | 278,379.0 | -0.53% |
| 2026-06 | $41.23 | $37.10 | $4.12 | 3,091,305.0 | -3.17% |
| 2026-05 | $43.89 | $36.29 | $7.60 | 2,857,683.0 | -9.89% |
| 2026-04 | $43.89 | $38.60 | $5.29 | 2,632,969.0 | +8.21% |
| 2026-03 | $44.10 | $36.16 | $7.94 | 4,668,350.0 | +7.08% |
| 2026-02 | $38.98 | $36.15 | $2.83 | 2,726,480.0 | +2.04% |
| 2026-01 | $38.70 | $32.55 | $6.15 | 4,118,237.0 | +12.37% |
Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.95 | $29.29 | $4.66 | 9,429,827.0 | +8.10% |
| 2025-11 | $44.15 | $28.33 | $15.82 | 5,118,536.0 | -28.98% |
| 2025-10 | $48.21 | $42.35 | $5.86 | 3,905,493.0 | -2.44% |
| 2025-09 | $45.33 | $34.22 | $11.11 | 5,983,327.0 | +25.38% |
| 2025-08 | $35.18 | $31.64 | $3.54 | 4,072,215.0 | +1.49% |
| 2025-07 | $36.82 | $32.80 | $4.02 | 3,731,110.0 | -4.85% |
| 2025-06 | $38.24 | $35.40 | $2.84 | 4,138,332.0 | -0.83% |
| 2025-05 | $38.38 | $32.74 | $5.64 | 4,702,543.0 | -10.97% |
| 2025-04 | $40.91 | $37.17 | $3.73 | 2,853,400.0 | +3.49% |
| 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
| 월 | 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% |
0.39%
자본화:
|
볼륨(24시간):