Stockscreener 앱 받기
38.55
1.71%
-0.67
시간 외 거래:
38.55
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $39.07 | $38.05 | $1.02 | 162,613.0 | -1.71% |
| 2025-04-02 | $39.34 | $39.05 | $0.285 | 77,306.0 | -0.56% |
| 2025-04-01 | $39.55 | $39.09 | $0.46 | 75,237.0 | +0.38% |
| 2025-03-31 | $39.59 | $39.10 | $0.49 | 130,635.0 | -0.38% |
| 2025-03-28 | $39.96 | $39.29 | $0.671 | 112,912.0 | -1.23% |
| 2025-03-27 | $40.14 | $39.70 | $0.445 | 135,720.0 | +0.96% |
| 2025-03-26 | $39.60 | $39.28 | $0.32 | 82,862.0 | +0.41% |
| 2025-03-25 | $39.67 | $39.32 | $0.355 | 88,154.0 | -0.38% |
| 2025-03-24 | $39.79 | $39.47 | $0.32 | 113,728.0 | +0.33% |
| 2025-03-21 | $39.81 | $39.24 | $0.574 | 271,285.0 | -0.40% |
| 2025-03-20 | $40.28 | $39.56 | $0.72 | 90,941.0 | -1.25% |
| 2025-03-19 | $40.40 | $39.64 | $0.7592 | 104,662.0 | -0.30% |
| 2025-03-18 | $40.35 | $39.76 | $0.5866 | 124,880.0 | +0.47% |
| 2025-03-17 | $40.41 | $39.71 | $0.70 | 120,416.0 | -1.04% |
| 2025-03-14 | $40.87 | $39.88 | $0.985 | 151,151.0 | +0.62% |
| 2025-03-13 | $40.31 | $39.41 | $0.895 | 158,721.0 | +1.83% |
| 2025-03-12 | $39.76 | $38.99 | $0.77 | 108,623.0 | -1.18% |
| 2025-03-11 | $40.24 | $39.62 | $0.62 | 135,539.0 | -0.40% |
| 2025-03-10 | $40.45 | $39.62 | $0.83 | 150,714.0 | +1.16% |
| 2025-03-07 | $40.02 | $39.23 | $0.79 | 142,275.0 | -1.02% |
| 2025-03-06 | $40.07 | $39.38 | $0.69 | 135,703.0 | +1.39% |
| 2025-03-05 | $39.87 | $39.34 | $0.535 | 122,168.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.55 | $38.05 | $1.50 | 477,769.0 | -1.88% |
| 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% |
0.92%
0.58%
자본화:
|
볼륨(24시간):