Sturm Ruger & Company Inc (RGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
45.977 |
0,45%
|
38,07
|
37,43
|
38,32
|
37,85
|
| 02/07/2026 |
31.579 |
0,11%
|
38,50
|
37,3581
|
38,50
|
37,65
|
| 01/07/2026 |
27.924 |
-0,38%
|
37,94
|
37,62
|
38,62
|
37,62
|
| 30/06/2026 |
54.127 |
-0,11%
|
37,60
|
37,55
|
38,23
|
37,85
|
| 29/06/2026 |
37.516 |
-1,08%
|
38,01
|
37,65
|
38,82
|
37,89
|
| 26/06/2026 |
79.892 |
-0,52%
|
38,56
|
37,571
|
38,56
|
38,33
|
| 25/06/2026 |
76.898 |
-0,34%
|
38,51
|
37,85
|
39,055
|
38,43
|
| 24/06/2026 |
158.028 |
-5,59%
|
40,69
|
38,29
|
40,69
|
38,55
|
| 23/06/2026 |
38.949 |
1,31%
|
40,49
|
39,99
|
41,30
|
40,96
|
| 18/06/2026 |
70.210 |
5,65%
|
38,51
|
38,51
|
40,49
|
40,49
|
| 17/06/2026 |
31.240 |
-0,26%
|
38,75
|
37,74
|
38,75
|
38,03
|
| 16/06/2026 |
48.354 |
-0,96%
|
39,17
|
37,1019
|
39,17
|
38,12
|
| 15/06/2026 |
26.374 |
-2,48%
|
39,47
|
38,38
|
39,555
|
38,41
|
| 12/06/2026 |
27.697 |
0,43%
|
39,23
|
38,70
|
39,75
|
39,47
|
| 11/06/2026 |
44.165 |
1,03%
|
38,72
|
38,72
|
39,5025
|
39,30
|
| 10/06/2026 |
43.596 |
0,03%
|
38,14
|
38,14
|
39,7532
|
38,89
|
| 09/06/2026 |
39.765 |
1,01%
|
38,46
|
38,46
|
39,4699
|
38,88
|
| 08/06/2026 |
27.062 |
-0,49%
|
38,77
|
38,37
|
39,135
|
38,46
|
| 05/06/2026 |
21.796 |
-1,50%
|
39,39
|
38,5444
|
39,75
|
38,77
|
| 04/06/2026 |
24.286 |
1,57%
|
37,71
|
37,71
|
39,48
|
39,39
|
| 03/06/2026 |
36.209 |
-0,26%
|
38,8466
|
38,445
|
39,13
|
38,75
|
| 02/06/2026 |
44.196 |
-0,14%
|
38,94
|
38,655
|
39,37
|
38,84
|
| 01/06/2026 |
38.967 |
-0,38%
|
39,09
|
38,33
|
39,20
|
38,94
|
| 29/05/2026 |
39.810 |
-1,09%
|
38,80
|
38,80
|
40,17
|
39,09
|
| 28/05/2026 |
44.290 |
-0,61%
|
39,90
|
39,28
|
39,98
|
39,37
|
| 27/05/2026 |
40.830 |
-1,49%
|
40,21
|
39,511
|
41,00
|
39,61
|
| 26/05/2026 |
40.854 |
0,43%
|
39,87
|
39,78
|
40,845
|
40,21
|
| 22/05/2026 |
51.094 |
1,78%
|
39,85
|
38,80
|
41,701
|
40,04
|
| 21/05/2026 |
40.848 |
0,03%
|
39,33
|
38,8001
|
39,6599
|
39,34
|
| 20/05/2026 |
48.006 |
-0,15%
|
39,51
|
38,9201
|
39,78
|
39,33
|
| 19/05/2026 |
41.868 |
-1,74%
|
40,05
|
39,39
|
40,40
|
39,39
|
| 18/05/2026 |
55.970 |
1,75%
|
39,01
|
39,01
|
40,70
|
40,16
|
| 15/05/2026 |
23.996 |
-0,18%
|
40,24
|
39,24
|
40,25
|
39,47
|
| 14/05/2026 |
47.260 |
1,92%
|
39,23
|
39,22
|
40,26
|
39,87
|
| 13/05/2026 |
99.873 |
2,83%
|
38,93
|
37,755
|
39,47
|
39,12
|
| 12/05/2026 |
102.577 |
1,62%
|
37,58
|
37,46
|
39,27
|
38,15
|
| 11/05/2026 |
85.399 |
-3,74%
|
38,32
|
37,26
|
39,075
|
37,58
|
| 08/05/2026 |
55.585 |
-0,19%
|
39,2572
|
38,75
|
40,14
|
39,04
|
| 07/05/2026 |
108.843 |
-3,51%
|
39,52
|
36,58
|
39,85
|
39,14
|
| 06/05/2026 |
55.118 |
-2,86%
|
41,80
|
40,21
|
42,65
|
40,51
|
| 05/05/2026 |
39.982 |
1,90%
|
41,82
|
40,90
|
43,5887
|
41,77
|
| 04/05/2026 |
56.950 |
-5,01%
|
44,00
|
40,63
|
44,00
|
40,99
|
| 01/05/2026 |
38.989 |
-0,51%
|
43,38
|
42,92
|
44,00
|
43,16
|
| 30/04/2026 |
30.728 |
1,41%
|
42,24
|
42,24
|
43,84
|
43,38
|
| 29/04/2026 |
43.010 |
-0,60%
|
43,00
|
42,86
|
43,685
|
42,86
|
| 28/04/2026 |
39.398 |
0,28%
|
43,00
|
43,00
|
43,94
|
43,12
|
| 27/04/2026 |
4.821 |
1,06%
|
43,20
|
42,70
|
43,20
|
43,00
|
| 24/04/2026 |
28.326 |
0,33%
|
42,27
|
42,01
|
43,0139
|
42,47
|
| 23/04/2026 |
33.579 |
0,59%
|
42,10
|
41,86
|
42,47
|
42,33
|
| 22/04/2026 |
30.699 |
0,00%
|
42,265
|
41,775
|
42,62
|
42,08
|
| 21/04/2026 |
65.550 |
0,00%
|
41,24
|
41,24
|
42,87
|
42,08
|
| 20/04/2026 |
59.706 |
-0,31%
|
41,80
|
41,69
|
42,50
|
42,08
|
| 17/04/2026 |
49.883 |
0,55%
|
41,50
|
41,50
|
42,82
|
42,21
|
| 16/04/2026 |
72.160 |
-1,04%
|
42,10
|
41,6259
|
42,70
|
41,98
|
| 15/04/2026 |
29.472 |
0,14%
|
42,24
|
41,61
|
42,45
|
42,35
|
| 14/04/2026 |
40.564 |
1,73%
|
40,70
|
40,70
|
42,33
|
42,29
|
| 13/04/2026 |
51.804 |
1,49%
|
41,83
|
40,585
|
41,83
|
41,57
|
| 10/04/2026 |
49.851 |
-0,44%
|
41,14
|
40,76
|
41,49
|
40,96
|
| 09/04/2026 |
56.635 |
-0,39%
|
41,17
|
40,69
|
41,4529
|
41,14
|
| 08/04/2026 |
55.842 |
1,70%
|
40,88
|
40,88
|
41,75
|
41,32
|
| 07/04/2026 |
51.983 |
-0,03%
|
41,00
|
38,60
|
41,00
|
40,63
|
| 06/04/2026 |
86.846 |
-0,90%
|
40,53
|
38,68
|
41,01
|
40,64
|
| 02/04/2026 |
184.796 |
0,29%
|
40,16
|
40,1501
|
41,46
|
41,01
|
| 01/04/2026 |
68.918 |
2,00%
|
40,68
|
40,115
|
41,00
|
40,89
|
| 31/03/2026 |
74.729 |
0,25%
|
40,03
|
39,26
|
41,00
|
40,09
|
| 30/03/2026 |
65.926 |
-2,11%
|
43,75
|
39,97
|
43,75
|
40,02
|
| 27/03/2026 |
77.370 |
-2,32%
|
42,8138
|
40,60
|
42,8138
|
40,83
|
| 26/03/2026 |
99.403 |
-3,75%
|
43,06
|
41,115
|
44,10
|
41,89
|
| 25/03/2026 |
168.018 |
6,85%
|
42,06
|
41,01
|
43,70
|
43,53
|
| 24/03/2026 |
63.034 |
2,65%
|
39,907
|
39,59
|
40,765
|
40,74
|
| 23/03/2026 |
95.406 |
1,67%
|
39,60
|
39,01
|
39,975
|
39,69
|
| 20/03/2026 |
77.174 |
-1,42%
|
39,45
|
38,645
|
39,795
|
38,98
|
| 19/03/2026 |
88.887 |
1,96%
|
38,50
|
38,21
|
39,595
|
39,45
|
| 18/03/2026 |
44.471 |
-0,31%
|
38,39
|
38,15
|
39,175
|
38,69
|
| 17/03/2026 |
137.005 |
-1,10%
|
39,3462
|
38,71
|
40,035
|
38,77
|
| 16/03/2026 |
60.085 |
2,54%
|
38,85
|
37,525
|
39,39
|
39,20
|
| 13/03/2026 |
55.991 |
-1,01%
|
38,70
|
38,03
|
39,1443
|
38,23
|
| 12/03/2026 |
76.283 |
-0,67%
|
39,17
|
38,04
|
39,17
|
38,70
|
| 11/03/2026 |
78.002 |
1,14%
|
38,15
|
38,02
|
38,965
|
38,96
|
| 10/03/2026 |
65.144 |
0,16%
|
38,46
|
38,00
|
39,195
|
38,52
|
| 09/03/2026 |
72.039 |
1,15%
|
37,77
|
37,55
|
38,775
|
38,46
|
| 06/03/2026 |
98.859 |
2,45%
|
37,45
|
37,45
|
39,3234
|
38,02
|
| 05/03/2026 |
91.196 |
-2,81%
|
38,32
|
37,00
|
38,45
|
37,11
|
| 04/03/2026 |
86.264 |
0,29%
|
37,275
|
37,275
|
39,39
|
38,32
|
| 03/03/2026 |
121.252 |
0,69%
|
37,89
|
36,16
|
39,29
|
38,21
|
| 02/03/2026 |
107.094 |
1,36%
|
38,11
|
36,5709
|
38,11
|
37,95
|
| 27/02/2026 |
74.924 |
0,00%
|
37,73
|
36,58
|
37,73
|
37,44
|
| 26/02/2026 |
60.269 |
2,74%
|
37,00
|
36,68
|
37,61
|
37,44
|
| 25/02/2026 |
38.746 |
-2,04%
|
37,50
|
36,14
|
37,50
|
36,44
|
| 24/02/2026 |
72.344 |
-0,59%
|
37,42
|
36,72
|
37,83
|
37,20
|
| 23/02/2026 |
62.465 |
-2,63%
|
39,0549
|
36,97
|
39,0549
|
37,42
|
| 20/02/2026 |
45.544 |
0,16%
|
38,37
|
37,7829
|
38,92
|
38,43
|
| 19/02/2026 |
65.973 |
2,05%
|
37,60
|
36,90
|
38,43
|
38,37
|
| 18/02/2026 |
41.745 |
1,87%
|
37,00
|
36,826
|
37,84
|
37,60
|
| 17/02/2026 |
71.060 |
-1,52%
|
37,8897
|
36,41
|
37,8897
|
36,91
|
| 13/02/2026 |
41.234 |
0,86%
|
37,34
|
36,84
|
37,93
|
37,48
|
| 12/02/2026 |
58.518 |
1,29%
|
37,90
|
37,15
|
38,43
|
37,16
|
| 11/02/2026 |
54.564 |
-0,16%
|
38,73
|
37,26
|
38,73
|
37,94
|
| 10/02/2026 |
51.642 |
-1,17%
|
38,00
|
37,91
|
38,82
|
37,98
|
| 09/02/2026 |
56.974 |
-1,46%
|
39,00
|
37,47
|
39,00
|
38,43
|
