Sturm Ruger & Company Inc (RGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
231.736 |
-4,33%
|
46,39
|
44,325
|
48,435
|
45,47
|
| 22/10/2026 |
276.598 |
-5,19%
|
48,01
|
45,51
|
50,20
|
47,58
|
| 21/10/2026 |
145.193 |
2,79%
|
50,48
|
48,02
|
50,75
|
50,10
|
| 20/10/2026 |
398.436 |
6,38%
|
44,75
|
44,04
|
50,60
|
48,74
|
| 19/10/2026 |
203.102 |
5,81%
|
44,59
|
43,1136
|
46,75
|
45,90
|
| 16/10/2026 |
636.448 |
1,07%
|
42,66
|
40,98
|
43,45
|
43,38
|
| 15/10/2026 |
469.202 |
-0,13%
|
43,00
|
42,74
|
44,13
|
42,94
|
| 14/10/2026 |
732.437 |
-0,37%
|
43,16
|
42,21
|
43,70
|
43,00
|
| 13/10/2026 |
319.829 |
-1,67%
|
43,92
|
42,97
|
44,2753
|
43,16
|
| 12/10/2026 |
127.687 |
1,53%
|
43,27
|
42,755
|
43,97
|
43,92
|
| 09/10/2026 |
121.378 |
-0,80%
|
43,61
|
43,25
|
44,04
|
43,26
|
| 08/10/2026 |
193.038 |
-0,77%
|
43,95
|
43,45
|
44,30
|
43,61
|
| 07/10/2026 |
78.199 |
0,69%
|
43,50
|
43,20
|
44,00
|
43,95
|
| 06/10/2026 |
64.142 |
-1,57%
|
44,41
|
43,495
|
44,77
|
43,65
|
| 05/10/2026 |
116.379 |
0,09%
|
44,50
|
43,93
|
44,82
|
44,41
|
| 02/10/2026 |
140.228 |
1,51%
|
44,45
|
43,7441
|
44,45
|
44,37
|
| 01/10/2026 |
150.407 |
2,90%
|
41,64
|
41,64
|
43,76
|
43,71
|
| 30/09/2026 |
52.572 |
0,71%
|
42,18
|
42,18
|
42,75
|
42,48
|
| 29/09/2026 |
53.907 |
0,33%
|
42,04
|
41,95
|
42,50
|
42,18
|
| 28/09/2026 |
62.844 |
-1,80%
|
42,755
|
42,00
|
42,93
|
42,04
|
| 25/09/2026 |
107.466 |
2,12%
|
42,02
|
41,58
|
42,82
|
42,81
|
| 24/09/2026 |
51.713 |
-0,05%
|
42,21
|
41,78
|
42,44
|
41,90
|
| 23/09/2026 |
99.209 |
-0,10%
|
42,50
|
41,595
|
42,50
|
41,90
|
| 22/09/2026 |
214.682 |
1,01%
|
41,97
|
41,03
|
42,09
|
41,94
|
| 21/09/2026 |
226.925 |
1,34%
|
41,00
|
40,80
|
41,75
|
41,52
|
| 18/09/2026 |
94.620 |
1,92%
|
40,59
|
39,75
|
40,96
|
40,96
|
| 17/09/2026 |
204.344 |
8,23%
|
39,60
|
38,60
|
40,70
|
40,14
|
| 16/09/2026 |
39.501 |
-0,32%
|
37,16
|
36,94
|
37,6151
|
37,08
|
| 15/09/2026 |
55.283 |
-1,06%
|
37,53
|
36,99
|
37,55
|
37,23
|
| 14/09/2026 |
49.428 |
-0,08%
|
37,72
|
37,178
|
37,79
|
37,63
|
| 11/09/2026 |
35.304 |
0,35%
|
37,89
|
37,43
|
37,94
|
37,72
|
| 10/09/2026 |
58.833 |
-1,39%
|
37,9771
|
37,50
|
38,11
|
37,59
|
| 09/09/2026 |
51.512 |
0,08%
|
38,04
|
37,99
|
38,53
|
38,12
|
| 08/09/2026 |
43.301 |
-1,29%
|
38,15
|
37,845
|
38,4599
|
38,09
|
| 04/09/2026 |
60.315 |
3,56%
|
37,38
|
37,13
|
38,822
|
38,49
|
| 03/09/2026 |
45.656 |
-2,05%
|
38,19
|
37,01
|
38,43
|
37,22
|
| 02/09/2026 |
43.330 |
0,13%
|
37,97
|
37,97
|
39,36
|
37,98
|
| 01/09/2026 |
43.964 |
-0,01%
|
37,81
|
37,4459
|
38,00
|
37,97
|
| 31/08/2026 |
50.258 |
1,99%
|
37,26
|
37,26
|
38,18
|
37,97
|
| 28/08/2026 |
55.809 |
-1,10%
|
37,75
|
37,26
|
38,24
|
37,26
|
| 27/08/2026 |
61.937 |
-1,33%
|
38,00
|
37,092
|
38,16
|
37,76
|
| 26/08/2026 |
54.001 |
-0,30%
|
38,44
|
37,9852
|
38,44
|
38,27
|
| 25/08/2026 |
35.289 |
-0,18%
|
38,48
|
37,075
|
38,62
|
38,39
|
| 24/08/2026 |
50.895 |
-1,33%
|
39,80
|
38,2637
|
39,80
|
38,46
|
| 21/08/2026 |
51.021 |
2,94%
|
38,03
|
37,97
|
39,088
|
39,07
|
| 20/08/2026 |
66.444 |
-0,50%
|
38,20
|
37,57
|
38,49
|
37,97
|
| 19/08/2026 |
73.379 |
1,62%
|
37,00
|
37,00
|
38,30
|
38,20
|
| 18/08/2026 |
71.316 |
0,26%
|
37,2076
|
36,985
|
37,60
|
37,60
|
| 17/08/2026 |
67.317 |
-0,61%
|
38,00
|
37,0001
|
38,00
|
37,44
|
| 14/08/2026 |
28.601 |
0,75%
|
37,20
|
37,0964
|
37,76
|
37,67
|
| 13/08/2026 |
55.031 |
0,16%
|
37,54
|
37,135
|
37,769
|
37,39
|
| 12/08/2026 |
38.864 |
0,21%
|
38,19
|
37,04
|
38,19
|
37,54
|
| 11/08/2026 |
37.256 |
0,78%
|
37,3735
|
37,21
|
37,6399
|
37,45
|
| 10/08/2026 |
35.233 |
0,24%
|
39,0502
|
36,67
|
39,0502
|
37,17
|
| 07/08/2026 |
29.315 |
-2,06%
|
38,59
|
36,99
|
38,59
|
37,09
|
| 06/08/2026 |
36.725 |
-1,69%
|
39,50
|
37,76
|
39,50
|
37,81
|
| 05/08/2026 |
47.354 |
-2,25%
|
39,13
|
38,11
|
39,19
|
38,42
|
| 04/08/2026 |
52.476 |
1,79%
|
38,50
|
38,00
|
39,42
|
39,13
|
| 03/08/2026 |
58.286 |
3,71%
|
37,78
|
37,3341
|
38,99
|
38,55
|
| 31/07/2026 |
61.901 |
-4,84%
|
40,21
|
36,79
|
38,05
|
37,17
|
| 30/07/2026 |
96.730 |
3,28%
|
39,89
|
37,80
|
40,65
|
39,06
|
| 29/07/2026 |
53.224 |
-1,38%
|
38,24
|
37,61
|
38,61
|
37,80
|
| 28/07/2026 |
46.961 |
-1,29%
|
39,5282
|
38,17
|
39,54
|
38,34
|
| 27/07/2026 |
34.959 |
1,73%
|
38,555
|
38,555
|
38,97
|
38,91
|
| 24/07/2026 |
25.439 |
0,50%
|
38,27
|
37,965
|
38,47
|
38,23
|
| 23/07/2026 |
38.218 |
-0,83%
|
38,02
|
37,99
|
38,45
|
38,06
|
| 22/07/2026 |
33.057 |
-1,06%
|
39,21
|
38,01
|
39,21
|
38,37
|
| 21/07/2026 |
33.885 |
1,47%
|
38,295
|
38,22
|
38,825
|
38,78
|
| 20/07/2026 |
33.636 |
0,82%
|
37,98
|
37,90
|
38,31
|
38,19
|
| 17/07/2026 |
34.212 |
-2,54%
|
38,82
|
37,78
|
39,24
|
37,85
|
| 16/07/2026 |
34.805 |
2,28%
|
37,64
|
37,64
|
39,19
|
38,82
|
| 15/07/2026 |
22.464 |
0,29%
|
37,87
|
37,58
|
38,4999
|
37,98
|
| 14/07/2026 |
24.101 |
-1,43%
|
38,94
|
37,77
|
38,94
|
37,87
|
| 13/07/2026 |
26.606 |
-0,54%
|
38,94
|
38,29
|
38,94
|
38,43
|
| 10/07/2026 |
25.626 |
0,34%
|
37,79
|
37,79
|
38,92
|
38,69
|
| 09/07/2026 |
55.350 |
0,33%
|
38,8525
|
37,665
|
38,8525
|
38,56
|
| 08/07/2026 |
34.938 |
0,64%
|
38,5901
|
37,87
|
38,5901
|
38,45
|
| 07/07/2026 |
36.538 |
1,02%
|
37,85
|
37,50
|
38,45
|
38,28
|
| 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
|
