Stockscreener 앱 받기
29.42
2.12%
0.61
시간 외 거래:
30.00
0.58
+1.97%
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $29.75 | $28.33 | $1.42 | 357,150.0 | +2.12% |
| 2025-11-20 | $29.91 | $28.74 | $1.17 | 301,113.0 | -1.87% |
| 2025-11-19 | $30.89 | $29.27 | $1.62 | 270,776.0 | -4.61% |
| 2025-11-18 | $30.81 | $30.00 | $0.81 | 237,530.0 | +1.68% |
| 2025-11-17 | $31.33 | $30.09 | $1.23 | 352,830.0 | -3.17% |
| 2025-11-14 | $31.76 | $30.68 | $1.08 | 271,027.0 | +1.63% |
| 2025-11-13 | $31.47 | $30.69 | $0.78 | 272,259.0 | -1.94% |
| 2025-11-12 | $32.25 | $31.19 | $1.06 | 254,875.0 | -1.23% |
| 2025-11-11 | $33.27 | $31.71 | $1.55 | 285,914.0 | -3.79% |
| 2025-11-10 | $34.80 | $32.86 | $1.94 | 275,640.0 | -2.74% |
| 2025-11-07 | $35.17 | $33.54 | $1.63 | 346,195.0 | -3.50% |
| 2025-11-06 | $41.69 | $35.01 | $6.68 | 435,704.0 | -19.81% |
| 2025-11-05 | $44.15 | $41.41 | $2.74 | 186,462.0 | +5.18% |
| 2025-11-04 | $41.90 | $40.80 | $1.10 | 138,012.0 | +0.92% |
| 2025-11-03 | $42.12 | $40.93 | $1.20 | 196,926.0 | -2.57% |
| 2025-10-31 | $43.37 | $42.35 | $1.02 | 221,797.0 | -2.91% |
| 2025-10-30 | $44.08 | $43.19 | $0.885 | 155,529.0 | -1.00% |
| 2025-10-29 | $45.75 | $43.93 | $1.82 | 151,408.0 | -2.73% |
| 2025-10-28 | $46.84 | $45.33 | $1.51 | 142,326.0 | -3.08% |
| 2025-10-27 | $47.50 | $46.02 | $1.48 | 202,537.0 | -0.34% |
| 2025-10-24 | $47.05 | $46.01 | $1.04 | 129,195.0 | +1.84% |
| 2025-10-23 | $46.27 | $44.78 | $1.49 | 164,624.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $44.15 | $28.33 | $15.82 | 4,539,563.0 | -30.63% |
| 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% |
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% |
0.46%
2.27%
자본화:
|
볼륨(24시간):