Stockscreener 앱 받기
45.24
2.54%
-1.18
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $46.70 | $45.23 | $1.47 | 175,218.0 | -2.54% |
| 2025-10-09 | $46.66 | $46.02 | $0.6399 | 157,457.0 | -0.51% |
| 2025-10-08 | $46.67 | $45.35 | $1.32 | 164,382.0 | +3.07% |
| 2025-10-07 | $45.34 | $44.53 | $0.8099 | 171,983.0 | +0.49% |
| 2025-10-06 | $45.23 | $44.45 | $0.775 | 199,448.0 | +1.15% |
| 2025-10-03 | $44.90 | $44.35 | $0.545 | 184,061.0 | +0.75% |
| 2025-10-02 | $44.42 | $43.70 | $0.7199 | 189,266.0 | +0.45% |
| 2025-10-01 | $44.05 | $42.62 | $1.43 | 199,819.0 | +1.24% |
| 2025-09-30 | $43.71 | $42.15 | $1.56 | 297,527.0 | +1.64% |
| 2025-09-29 | $45.33 | $42.52 | $2.81 | 648,140.0 | -1.38% |
| 2025-09-26 | $43.59 | $41.80 | $1.79 | 233,080.0 | +3.81% |
| 2025-09-25 | $42.12 | $41.30 | $0.815 | 168,203.0 | -0.97% |
| 2025-09-24 | $42.54 | $41.74 | $0.80 | 318,152.0 | -0.42% |
| 2025-09-23 | $43.20 | $40.62 | $2.59 | 480,024.0 | +4.98% |
| 2025-09-22 | $40.69 | $39.42 | $1.27 | 336,885.0 | +1.59% |
| 2025-09-19 | $40.00 | $38.97 | $1.03 | 600,748.0 | +1.12% |
| 2025-09-18 | $39.59 | $39.01 | $0.585 | 192,514.0 | +0.18% |
| 2025-09-17 | $39.77 | $39.10 | $0.6607 | 286,491.0 | -0.25% |
| 2025-09-16 | $39.97 | $37.98 | $1.99 | 406,464.0 | +3.94% |
| 2025-09-15 | $37.96 | $36.92 | $1.04 | 216,304.0 | +1.83% |
| 2025-09-12 | $37.57 | $36.55 | $1.02 | 218,248.0 | -0.03% |
| 2025-09-11 | $37.39 | $36.05 | $1.34 | 337,004.0 | +2.40% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $46.70 | $42.62 | $4.08 | 1,616,852.0 | +4.07% |
| 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% |
Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2023
| 월 | 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% |
1.97%
0.20%
자본화:
|
볼륨(24시간):