Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
39,441 14:55
-0,129 (-0,33%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 0,000 35,140 34,975
35,861 118.926 -0,460 -1,29%
04 feb 0,000 35,610 0,000
35,640 93.946 +0,470 +1,34%
05 feb 35,615 35,650 35,385
35,720 82.168 +0,040 +0,11%
06 feb 35,650 35,590 35,482
35,795 87.184 -0,060 -0,17%
07 feb 35,510 35,420 35,280
35,580 106.513 -0,170 -0,48%
10 feb 0,000 35,560 35,370
0,000 274.199 +0,140 +0,40%
11 feb 35,702 35,940 35,702
36,115 178.709 +0,380 +1,07%
12 feb 0,000 35,850 0,000
35,899 104.805 -0,090 -0,25%
13 feb 36,000 36,050 35,746
36,060 122.638 +0,200 +0,56%
14 feb 36,200 35,520 35,435
36,400 120.127 -0,530 -1,47%
18 feb 35,430 35,110 34,820
35,850 138.846 -0,410 -1,15%
19 feb 34,930 35,460 34,905
35,495 130.622 +0,350 +1,00%
20 feb 0,000 39,810 0,000
40,829 467.045 +4,350 +12,27%
21 feb 40,035 39,620 38,560
40,035 266.477 -0,190 -0,48%
24 feb 39,910 39,720 39,130
40,430 191.705 +0,100 +0,25%
25 feb 39,710 40,780 39,700
40,840 160.696 +1,060 +2,67%
26 feb 40,390 40,040 39,780
40,760 151.159 -0,740 -1,81%
27 feb 39,730 39,590 39,200
39,870 128.204 -0,450 -1,12%
28 feb 39,470 39,460 38,960
39,740 158.938 -0,130 -0,33%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront