Stockscreener 앱 받기
38.01
0.99%
-0.38
시간 외 거래:
38.01
Sturm Ruger Co Inc 주식 (RGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $38.46 | $37.85 | $0.6092 | 131,564.0 | -0.99% |
| 2024-11-15 | $38.73 | $37.95 | $0.775 | 149,778.0 | -0.08% |
| 2024-11-14 | $39.93 | $38.35 | $1.58 | 144,273.0 | -3.05% |
| 2024-11-13 | $40.67 | $39.62 | $1.05 | 159,023.0 | -2.34% |
| 2024-11-12 | $40.84 | $40.24 | $0.5974 | 124,504.0 | -0.39% |
| 2024-11-11 | $41.22 | $40.52 | $0.70 | 118,545.0 | -0.78% |
| 2024-11-08 | $41.30 | $40.50 | $0.8014 | 148,063.0 | +0.15% |
| 2024-11-07 | $41.60 | $40.39 | $1.21 | 196,639.0 | +0.84% |
| 2024-11-06 | $42.25 | $39.46 | $2.79 | 551,943.0 | -2.63% |
| 2024-11-05 | $41.94 | $40.20 | $1.73 | 260,255.0 | +3.24% |
| 2024-11-04 | $42.36 | $40.15 | $2.21 | 238,386.0 | +1.10% |
| 2024-11-01 | $40.23 | $38.93 | $1.30 | 269,977.0 | +1.75% |
| 2024-10-31 | $41.13 | $38.13 | $3.00 | 573,193.0 | -3.58% |
| 2024-10-30 | $41.51 | $40.73 | $0.78 | 156,472.0 | -0.90% |
| 2024-10-29 | $41.26 | $40.37 | $0.8898 | 179,904.0 | +0.29% |
| 2024-10-28 | $41.41 | $40.86 | $0.5483 | 89,238.0 | +0.89% |
| 2024-10-25 | $40.97 | $40.45 | $0.52 | 118,238.0 | +0.30% |
| 2024-10-24 | $41.08 | $40.53 | $0.55 | 89,443.0 | -0.17% |
| 2024-10-23 | $40.79 | $40.35 | $0.44 | 93,965.0 | -0.02% |
| 2024-10-22 | $41.36 | $40.62 | $0.74 | 92,970.0 | -2.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.36 | $37.85 | $4.51 | 2,624,514.0 | -3.33% |
| 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% |
Sturm Ruger Co Inc 주식 (RGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $63.21 | $50.38 | $12.83 | 4,878,050.0 | -7.85% |
| 2022-11 | $57.15 | $49.50 | $7.65 | 2,325,974.0 | -2.14% |
| 2022-10 | $56.98 | $50.74 | $6.24 | 2,018,687.0 | +10.51% |
| 2022-09 | $55.21 | $49.65 | $5.56 | 3,173,288.0 | -2.79% |
| 2022-08 | $67.00 | $51.25 | $15.75 | 3,811,897.0 | -20.99% |
| 2022-07 | $66.67 | $60.61 | $6.06 | 2,153,489.0 | +3.90% |
| 2022-06 | $69.90 | $61.19 | $8.71 | 2,365,416.0 | -6.25% |
| 2022-05 | $70.70 | $62.00 | $8.70 | 3,386,713.0 | -0.38% |
| 2022-04 | $73.99 | $67.66 | $6.33 | 2,250,639.0 | -2.11% |
| 2022-03 | $74.88 | $67.80 | $7.08 | 4,319,626.0 | -3.85% |
| 2022-02 | $72.60 | $64.01 | $8.59 | 3,370,196.0 | +7.70% |
| 2022-01 | $70.67 | $64.60 | $6.07 | 2,794,549.0 | -1.16% |
1.04%
1.11%
자본화:
|
볼륨(24시간):