Sturm Ruger & Company Inc. Common Stockのデータ

Sturm Ruger & Company Inc. Common Stockの基本情報

名前 Sturm Ruger & Company Inc. Common Stock
ティッカー RGR
国 United States
上場年 nan
セクター Capital Goods

Sturm Ruger & Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.0 68.4 69.27 69.22 246100.0 69.22
2021-02-12 69.27 67.72 68.41 68.34 230100.0 68.34
2021-02-11 69.68 67.71 68.32 68.24 187800.0 68.24
2021-02-10 70.72 67.11 70.72 67.82 309900.0 67.82
2021-02-09 70.96 68.46 68.46 70.28 242300.0 70.28
2021-02-08 68.8 67.05 67.22 68.33 291900.0 68.33
2021-02-05 67.99 65.84 67.99 66.76 175200.0 66.76
2021-02-04 68.2 65.78 66.37 67.85 210400.0 67.85
2021-02-03 65.84 64.28 65.05 65.84 173100.0 65.84
2021-02-02 65.44 63.79 65.43 65.02 194600.0 65.02
2021-02-01 65.5 62.65 63.52 65.05 270000.0 65.05
2021-01-29 64.44 62.16 63.3 63.36 326700.0 63.36
2021-01-28 65.16 62.86 63.51 63.37 342300.0 63.37
2021-01-27 65.21 62.65 64.75 63.55 430000.0 63.55
2021-01-26 67.55 65.2 67.43 65.81 210900.0 65.81
2021-01-25 69.5 66.3 67.54 67.28 307900.0 67.28
2021-01-22 68.59 66.95 67.01 67.53 186500.0 67.53
2021-01-21 70.94 66.26 70.91 67.15 397200.0 67.15
2021-01-20 72.3 69.72 72.2 70.09 241200.0 70.09
2021-01-19 72.64 70.81 72.11 72.28 284100.0 72.28
2021-01-15 73.73 71.08 72.81 72.0 264300.0 72.0
2021-01-14 74.8 72.62 73.41 72.92 297600.0 72.92
2021-01-13 75.29 72.65 75.01 73.09 276600.0 73.09
2021-01-12 75.05 72.9 73.5 74.78 365600.0 74.78
2021-01-11 74.4 71.62 71.63 73.11 352500.0 73.11
2021-01-08 76.6 68.8 76.45 71.12 589600.0 71.12
2021-01-07 78.66 74.73 77.88 76.43 607600.0 76.43
2021-01-06 78.37 69.58 70.29 77.92 1217300.0 77.92
2021-01-05 69.71 67.0 67.29 69.54 374700.0 69.54
2021-01-04 67.22 64.96 65.5 67.0 373500.0 67.0
2020-12-31 66.08 64.36 65.02 65.07 327400.0 65.07
2020-12-30 66.09 64.3 65.07 64.89 243500.0 64.89
2020-12-29 66.51 64.01 66.44 64.69 235600.0 64.69
2020-12-28 68.17 65.89 67.74 66.45 192100.0 66.45
2020-12-24 68.38 67.01 67.71 67.23 102000.0 67.23
2020-12-23 68.19 66.41 68.19 67.45 235000.0 67.45
2020-12-22 68.97 66.4 66.77 68.14 424900.0 68.14
2020-12-21 66.77 64.27 64.27 66.21 359900.0 66.21
2020-12-18 65.49 63.88 63.98 64.27 763900.0 64.27
2020-12-17 65.9 63.17 65.9 63.75 262300.0 63.75
2020-12-16 67.02 64.81 66.99 65.13 241800.0 65.13
2020-12-15 66.9 63.12 63.67 66.5 370600.0 66.5
2020-12-14 64.27 62.35 63.2 63.35 224800.0 63.35
2020-12-11 64.72 62.88 64.3 62.96 257500.0 62.96
2020-12-10 64.66 62.1 62.64 64.29 254000.0 64.29
2020-12-09 63.79 61.2 61.41 62.69 338400.0 62.69
2020-12-08 61.5 60.39 60.81 61.35 257400.0 61.35
2020-12-07 62.81 60.66 62.0 60.81 283500.0 60.81
2020-12-04 61.85 60.32 60.5 61.74 348200.0 61.74
2020-12-03 61.17 60.33 60.69 60.7 277000.0 60.7
2020-12-02 61.18 60.43 60.79 60.88 282100.0 60.88
2020-12-01 61.48 60.54 61.47 61.13 364400.0 61.13
2020-11-30 62.54 60.1 61.6 61.24 396700.0 61.24
2020-11-27 61.2 59.75 60.36 61.05 174000.0 61.05
2020-11-25 61.1 59.85 60.01 60.09 427300.0 60.09
2020-11-24 62.55 58.7 62.55 59.89 622700.0 59.89
2020-11-23 63.2 62.06 63.0 62.6 272700.0 62.6
2020-11-20 63.83 61.88 63.17 62.69 386300.0 62.69
2020-11-19 64.0 61.89 63.0 63.39 215900.0 63.39
2020-11-18 64.19 62.54 63.53 63.07 255100.0 63.07
2020-11-17 63.73 62.41 62.95 63.51 246600.0 63.51
2020-11-16 64.19 61.41 63.99 62.98 482300.0 62.98
2020-11-13 66.24 63.5 65.63 64.5 314500.0 64.5
2020-11-12 67.25 64.29 66.65 65.51 370900.0 65.51
2020-11-11 67.3 64.9 65.17 67.29 238200.0 66.73
2020-11-10 66.31 62.82 63.65 64.92 451900.0 64.38
2020-11-09 67.74 61.9 67.5 63.67 727300.0 63.14
2020-11-06 69.33 65.17 66.34 68.72 525200.0 68.15
2020-11-05 67.0 62.5 63.44 66.18 512400.0 65.63
2020-11-04 71.0 61.82 69.86 62.9 1060800.0 62.38
2020-11-03 70.85 67.85 68.63 70.45 581900.0 69.86
2020-11-02 69.09 66.12 67.08 67.61 412900.0 67.05
2020-10-30 68.52 65.81 68.5 66.86 458500.0 66.3
2020-10-29 69.46 63.36 68.7 68.56 663800.0 67.99
2020-10-28 66.09 63.07 63.94 65.48 489400.0 64.94
2020-10-27 65.56 61.76 62.19 65.2 417100.0 64.66
2020-10-26 62.18 60.5 61.08 61.8 226400.0 61.29
2020-10-23 62.02 60.15 62.02 61.58 201300.0 61.07
2020-10-22 63.27 61.06 62.87 61.82 251200.0 61.31
2020-10-21 66.41 62.84 65.64 62.87 221300.0 62.35
2020-10-20 66.02 64.16 65.84 65.51 185200.0 64.96
2020-10-19 69.0 65.53 67.5 65.59 266800.0 65.04
2020-10-16 67.62 65.6 66.96 66.53 195400.0 65.98
2020-10-15 67.1 63.76 64.75 66.99 167000.0 66.43
2020-10-14 66.85 65.25 66.09 65.39 208700.0 64.85
2020-10-13 65.62 64.61 65.14 65.56 138900.0 65.01
2020-10-12 66.96 64.72 66.3 65.55 232500.0 65.0
2020-10-09 66.12 64.75 65.47 65.59 206900.0 65.04
2020-10-08 66.55 64.15 66.11 65.05 239700.0 64.51
2020-10-07 65.99 64.65 65.0 65.5 223300.0 64.95
2020-10-06 66.2 63.41 65.32 64.5 371200.0 63.96
2020-10-05 65.13 63.0 63.13 64.86 313900.0 64.32
2020-10-02 63.75 61.5 61.5 62.71 228000.0 62.19
2020-10-01 63.1 60.91 62.8 62.44 231700.0 61.92
2020-09-30 62.54 60.7 60.75 61.16 283000.0 60.65
2020-09-29 62.54 60.86 61.99 61.15 145500.0 60.64
2020-09-28 62.35 60.4 61.95 62.08 264500.0 61.56
2020-09-25 63.12 60.63 63.0 61.49 225300.0 60.98
2020-09-24 65.0 62.28 62.3 62.71 266400.0 62.19
2020-09-23 65.0 61.56 64.89 62.13 268600.0 61.61
2020-09-22 65.08 61.7 62.33 64.66 339300.0 64.12
2020-09-21 62.95 60.28 60.7 62.08 286200.0 61.56
2020-09-18 62.02 60.01 61.12 60.93 365400.0 60.42
2020-09-17 61.85 60.48 61.01 60.86 235300.0 60.35
2020-09-16 62.96 61.58 62.72 61.88 209900.0 61.37
2020-09-15 63.91 62.45 63.23 62.72 171400.0 62.2
2020-09-14 63.81 62.13 63.72 62.74 230600.0 62.22
2020-09-11 64.79 63.14 63.98 63.33 150800.0 62.8
2020-09-10 65.52 63.1 64.71 63.26 175600.0 62.73
2020-09-09 66.01 63.73 65.77 64.43 224000.0 63.89
2020-09-08 66.42 64.27 65.49 64.91 239400.0 64.37
2020-09-04 70.12 64.85 68.94 66.38 355100.0 65.83
2020-09-03 72.55 67.05 72.36 68.4 573600.0 67.83
2020-09-02 75.25 71.52 74.83 73.28 291600.0 72.67
2020-09-01 75.0 70.6 70.9 73.95 385800.0 73.33
2020-08-31 72.72 70.16 72.31 70.86 270300.0 70.27
2020-08-28 74.1 71.34 74.1 72.02 279800.0 71.42
2020-08-27 75.39 72.36 75.31 72.91 354900.0 72.3
2020-08-26 76.98 71.71 72.0 74.92 687200.0 74.3
2020-08-25 72.34 69.96 70.72 71.29 372300.0 70.7
2020-08-24 73.15 69.85 73.15 70.48 408600.0 69.89
2020-08-21 74.65 72.23 74.31 72.71 491800.0 72.1
2020-08-20 76.35 73.71 76.18 74.77 427400.0 74.15
2020-08-19 78.73 76.04 78.6 76.38 298700.0 75.74
2020-08-18 78.88 77.26 78.69 78.49 260100.0 77.84
2020-08-17 81.49 78.67 80.9 78.86 304800.0 78.2
2020-08-14 83.31 80.69 83.05 80.96 257800.0 80.29
2020-08-13 84.36 80.5 82.2 83.04 610900.0 82.35
2020-08-12 88.8 85.83 86.08 87.46 610800.0 81.36
2020-08-11 90.0 84.12 89.84 84.74 412600.0 78.83
2020-08-10 90.74 88.13 89.04 89.46 400100.0 83.22
2020-08-07 87.74 85.64 85.64 87.55 256000.0 81.44
2020-08-06 88.42 85.27 86.83 85.4 303000.0 79.44
2020-08-05 87.76 83.33 83.48 86.02 365200.0 80.02
2020-08-04 85.89 82.5 84.87 83.47 592300.0 77.65
2020-08-03 86.24 81.88 81.88 84.6 403300.0 78.7
2020-07-31 83.11 79.79 83.11 81.37 305000.0 75.69
2020-07-30 82.75 76.0 77.03 81.89 700900.0 76.18
2020-07-29 82.43 79.24 79.5 80.66 386700.0 75.03
2020-07-28 79.18 77.57 79.0 78.05 263900.0 72.6
2020-07-27 78.9 75.58 75.7 78.48 290200.0 73.0
2020-07-24 75.94 74.49 75.33 75.18 253100.0 69.93
2020-07-23 77.85 75.21 77.0 75.7 343800.0 70.42
2020-07-22 78.35 76.18 78.07 76.93 175900.0 71.56
2020-07-21 79.26 76.6 76.6 78.35 446800.0 72.88
2020-07-20 77.1 75.7 76.87 76.11 254300.0 70.8
2020-07-17 78.64 76.58 78.64 77.28 252500.0 71.89
2020-07-16 79.49 78.27 78.27 78.64 175400.0 73.15
2020-07-15 78.63 76.93 77.69 78.2 187800.0 72.74
2020-07-14 77.24 73.84 74.35 77.15 307300.0 71.77
2020-07-13 77.48 73.76 76.91 73.91 293300.0 68.75
2020-07-10 76.72 75.47 76.3 76.34 234500.0 71.01
2020-07-09 78.6 76.06 78.6 76.36 214900.0 71.03
2020-07-08 79.0 76.89 77.14 77.86 272200.0 72.43
2020-07-07 79.16 76.11 78.33 76.24 336600.0 70.92
2020-07-06 80.5 77.02 80.0 78.18 406300.0 72.72
2020-07-02 79.26 76.53 76.92 78.62 372700.0 73.13
2020-07-01 77.5 75.27 76.47 76.09 318500.0 70.78
2020-06-30 76.42 72.75 72.96 76.0 392200.0 70.7
2020-06-29 73.43 71.81 73.26 73.24 259000.0 68.13
2020-06-26 72.69 69.54 69.85 72.53 466800.0 67.47
2020-06-25 70.92 68.89 70.6 69.96 181300.0 65.08
2020-06-24 72.47 70.02 72.06 70.56 217800.0 65.64
2020-06-23 72.9 71.31 71.92 72.24 260900.0 67.2
2020-06-22 72.46 70.22 70.81 71.69 232900.0 66.69
2020-06-19 73.68 70.7 73.68 70.81 364500.0 65.87
2020-06-18 73.43 71.56 71.86 73.12 233200.0 68.02
2020-06-17 73.01 71.63 71.85 71.72 272000.0 66.72
2020-06-16 72.55 70.06 72.48 71.28 292900.0 66.31
2020-06-15 71.79 67.51 67.95 71.6 285300.0 66.6
2020-06-12 71.92 66.91 71.75 68.57 339800.0 63.79
2020-06-11 70.7 67.01 67.53 70.17 402100.0 65.27
2020-06-10 71.84 69.18 71.1 69.37 302100.0 64.53
2020-06-09 71.66 69.4 71.3 70.82 335300.0 65.88
2020-06-08 72.76 69.64 69.92 72.0 646200.0 66.98
2020-06-05 70.04 67.85 69.4 69.51 444000.0 64.66
2020-06-04 69.8 65.8 66.8 68.69 597800.0 63.9
2020-06-03 71.92 65.7 71.63 66.82 1080600.0 62.16
2020-06-02 73.89 70.47 70.54 71.17 1168800.0 66.2
2020-06-01 70.16 64.56 67.33 68.2 1517800.0 63.44
2020-05-29 62.78 60.31 60.55 62.34 451200.0 57.99
2020-05-28 63.0 60.65 61.72 60.79 250700.0 56.55
2020-05-27 61.7 60.27 60.91 61.63 276700.0 57.33
2020-05-26 61.49 60.12 60.66 60.58 340300.0 56.35
2020-05-22 60.5 59.61 59.96 59.99 171100.0 55.8
2020-05-21 60.4 59.06 60.02 59.86 298900.0 55.68
2020-05-20 61.43 59.66 60.52 59.97 368500.0 55.79
2020-05-19 61.64 57.52 57.79 60.32 449500.0 56.11
2020-05-18 60.35 57.92 59.23 57.99 474200.0 53.94
2020-05-15 60.0 57.71 57.86 58.25 793100.0 54.19
2020-05-14 59.59 57.52 59.43 58.18 291100.0 53.79
2020-05-13 59.93 57.41 57.67 59.42 327700.0 54.94
2020-05-12 60.0 57.56 60.0 57.7 264800.0 53.35
2020-05-11 60.06 58.43 59.45 59.92 355400.0 55.4
2020-05-08 60.02 55.84 56.0 60.02 461300.0 55.5
2020-05-07 56.93 52.96 56.44 55.01 648300.0 50.86
2020-05-06 53.6 51.53 51.53 53.03 542300.0 49.03
2020-05-05 52.58 51.06 51.71 51.15 391700.0 47.29
2020-05-04 52.34 50.6 51.14 51.03 313400.0 47.18
2020-05-01 52.74 50.84 52.74 51.49 173500.0 47.61
2020-04-30 55.18 52.32 53.81 53.2 249200.0 49.19
2020-04-29 56.44 53.69 56.25 54.09 331200.0 50.01
2020-04-28 56.11 55.09 55.57 55.78 242100.0 51.58
2020-04-27 55.38 54.04 54.5 54.81 256800.0 50.68
2020-04-24 54.44 53.49 54.01 54.17 104000.0 50.09
2020-04-23 55.0 53.42 54.41 53.89 195700.0 49.83
2020-04-22 54.67 53.45 54.03 54.38 176900.0 50.28
2020-04-21 54.1 51.51 51.76 53.88 229800.0 49.82
2020-04-20 53.86 52.5 52.83 52.87 189600.0 48.88
2020-04-17 53.78 51.92 53.48 53.11 152700.0 49.11
2020-04-16 53.14 51.27 52.57 52.96 151500.0 48.97
2020-04-15 52.67 50.26 51.39 52.19 157000.0 48.26
2020-04-14 53.82 51.96 52.68 52.2 159300.0 48.27
2020-04-13 52.72 51.25 52.04 52.01 172900.0 48.09
2020-04-09 52.46 50.65 51.25 52.07 169700.0 48.15
2020-04-08 51.68 50.12 51.06 50.89 167600.0 47.05
2020-04-07 53.59 50.0 52.68 50.57 269800.0 46.76
2020-04-06 52.69 50.06 52.0 52.66 223300.0 48.69
2020-04-03 51.72 49.7 51.36 51.42 214200.0 47.54
2020-04-02 51.7 49.89 50.29 51.63 174400.0 47.74
2020-04-01 51.66 49.01 49.89 50.52 244800.0 46.71
2020-03-31 52.32 49.99 50.76 50.91 401800.0 47.07
2020-03-30 51.0 48.62 48.76 50.94 353500.0 47.1
2020-03-27 49.74 46.26 47.34 48.04 279100.0 44.42
2020-03-26 48.43 45.6 47.0 48.16 193500.0 44.53
2020-03-25 49.09 46.04 47.0 46.24 345100.0 42.75
2020-03-24 50.21 45.12 48.35 47.12 310000.0 43.57
2020-03-23 48.98 44.97 45.0 47.35 405200.0 43.78
2020-03-20 48.64 44.03 47.49 45.0 365700.0 41.61
2020-03-19 47.6 43.62 47.0 47.06 330300.0 43.51
2020-03-18 46.1 40.0 45.0 45.7 460300.0 42.26
2020-03-17 49.61 45.26 47.77 46.6 798900.0 43.09
2020-03-16 47.67 42.12 43.08 46.57 527600.0 43.06
2020-03-13 45.24 41.35 45.09 44.95 379800.0 41.56
2020-03-12 44.43 38.44 40.0 43.6 383600.0 40.31
2020-03-11 42.35 39.5 40.43 41.76 273900.0 38.45
2020-03-10 43.07 40.16 42.6 41.42 158600.0 38.13
2020-03-09 45.14 41.5 44.48 41.6 154100.0 38.3
2020-03-06 48.19 46.1 47.75 46.82 222300.0 43.1
2020-03-05 50.19 48.59 49.73 49.18 162400.0 45.28
2020-03-04 50.82 49.63 50.71 50.71 143100.0 46.69
2020-03-03 51.47 49.1 51.05 50.04 130500.0 46.07
2020-03-02 51.17 48.69 50.75 51.05 216900.0 47.0
2020-02-28 49.28 47.06 48.07 48.04 397700.0 44.23
2020-02-27 50.81 48.41 49.15 49.07 208500.0 45.18
2020-02-26 51.43 49.86 50.86 50.04 131800.0 46.07
2020-02-25 52.91 50.6 52.9 50.81 225000.0 46.78
2020-02-24 53.07 51.51 52.13 52.88 135900.0 48.68
2020-02-21 55.0 53.74 54.3 53.94 132400.0 49.66
2020-02-20 54.74 51.5 51.5 54.67 228600.0 50.33
2020-02-19 52.19 50.98 51.25 51.92 142900.0 47.8
2020-02-18 51.7 51.04 51.04 51.09 79900.0 47.04