36.54
price up icon1.25%   0.45
after-market 시간 외 거래: 36.54
loading

Sturm Ruger Co Inc 주식 (RGR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $36.55 $35.90 $0.65 133,793.0 +1.25%
2025-07-01 $36.64 $35.80 $0.8401 115,822.0 +0.53%
2025-06-30 $36.16 $35.52 $0.64 219,640.0 +0.48%
2025-06-27 $36.35 $35.58 $0.77 295,220.0 -1.05%
2025-06-26 $36.40 $35.44 $0.96 151,484.0 +1.58%
2025-06-25 $35.76 $35.41 $0.348 200,683.0 -0.64%
2025-06-24 $36.02 $35.49 $0.525 294,777.0 -0.45%
2025-06-23 $37.26 $35.45 $1.81 291,527.0 -3.41%
2025-06-20 $37.30 $36.21 $1.09 482,238.0 -1.38%
2025-06-18 $37.90 $37.15 $0.745 191,784.0 +1.26%
2025-06-17 $37.63 $37.18 $0.45 206,323.0 -1.11%
2025-06-16 $38.02 $37.38 $0.64 134,825.0 +0.35%
2025-06-13 $37.81 $37.27 $0.535 150,297.0 -0.82%
2025-06-12 $37.86 $37.30 $0.56 108,669.0 +0.05%
2025-06-11 $38.20 $37.81 $0.39 130,872.0 +0.32%
2025-06-10 $38.24 $37.23 $1.01 184,834.0 +1.23%
2025-06-09 $37.34 $35.91 $1.44 262,576.0 +3.70%
2025-06-06 $36.22 $35.77 $0.45 128,347.0 +0.45%
2025-06-05 $35.99 $35.47 $0.52 145,610.0 +0.06%
2025-06-04 $36.01 $35.62 $0.385 167,766.0 -0.11%
2025-06-03 $35.97 $35.40 $0.5672 161,060.0 +0.70%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $36.64 $35.80 $0.8401 383,408.0 +1.78%
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

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

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%
aerospace_defense LHX
$253.56
price up icon 0.55%
$774.55
price down icon 0.11%
aerospace_defense HWM
$175.95
price down icon 0.15%
aerospace_defense NOC
$498.90
price down icon 0.92%
aerospace_defense GD
$293.92
price down icon 0.16%
aerospace_defense TDG
$1,511.65
price down icon 0.08%
자본화:     |  볼륨(24시간):