Stockscreener 앱 받기
40.04
1.78%
0.70
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $40.35 | $39.43 | $0.92 | 120,745.0 | +1.78% |
| 2026-05-21 | $39.62 | $38.80 | $0.8199 | 92,447.0 | +0.03% |
| 2026-05-20 | $39.79 | $38.87 | $0.92 | 110,022.0 | -0.15% |
| 2026-05-19 | $40.40 | $39.39 | $1.01 | 106,348.0 | -1.92% |
| 2026-05-18 | $40.71 | $39.59 | $1.12 | 138,558.0 | +1.75% |
| 2026-05-15 | $40.17 | $39.16 | $1.01 | 91,300.0 | -1.00% |
| 2026-05-14 | $40.26 | $39.34 | $0.925 | 122,586.0 | +1.63% |
| 2026-05-13 | $39.47 | $37.75 | $1.72 | 199,504.0 | +2.83% |
| 2026-05-12 | $39.27 | $37.46 | $1.81 | 239,467.0 | +1.52% |
| 2026-05-11 | $39.04 | $37.26 | $1.78 | 174,633.0 | -3.74% |
| 2026-05-08 | $40.06 | $38.75 | $1.31 | 146,415.0 | -0.26% |
| 2026-05-07 | $39.38 | $36.29 | $3.09 | 248,638.0 | -3.38% |
| 2026-05-06 | $42.16 | $40.21 | $1.95 | 138,239.0 | -3.02% |
| 2026-05-05 | $41.91 | $41.01 | $0.90 | 99,583.0 | +1.90% |
| 2026-05-04 | $43.89 | $40.58 | $3.31 | 145,995.0 | -5.03% |
| 2026-05-01 | $43.68 | $42.95 | $0.73 | 90,215.0 | -0.51% |
| 2026-04-30 | $43.62 | $42.78 | $0.84 | 74,903.0 | +1.21% |
| 2026-04-29 | $43.63 | $42.82 | $0.81 | 104,385.0 | -0.60% |
| 2026-04-28 | $43.89 | $43.06 | $0.8319 | 89,628.0 | +0.28% |
| 2026-04-27 | $43.43 | $42.70 | $0.73 | 96,657.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $43.89 | $36.29 | $7.60 | 2,385,440.0 | -7.70% |
| 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% |
1.84%
1.29%
자본화:
|
볼륨(24시간):