Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
39,410 21:00
-0,160 (-0,40%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 0,000 34,860 34,672
0,000 121.830 -0,510 -1,44%
03 jan 34,820 35,120 34,500
35,140 115.958 +0,260 +0,75%
06 jan 35,240 34,870 34,780
35,510 142.767 -0,250 -0,71%
07 jan 34,870 34,580 34,420
35,020 131.212 -0,290 -0,83%
08 jan 34,410 34,880 34,110
34,890 152.560 +0,300 +0,87%
10 jan 34,500 34,770 34,370
34,810 154.872 -0,110 -0,32%
13 jan 0,000 35,710 34,510
35,780 153.770 +0,940 +2,70%
14 jan 0,000 35,650 35,285
0,000 93.488 -0,060 -0,17%
15 jan 0,000 35,610 35,540
36,180 100.338 -0,040 -0,11%
16 jan 35,462 35,940 35,240
36,020 97.171 +0,330 +0,93%
17 jan 0,000 35,670 35,540
0,000 103.482 -0,270 -0,75%
21 jan 0,000 35,760 35,570
36,074 172.379 +0,090 +0,25%
22 jan 35,485 35,710 35,095
35,730 133.875 -0,050 -0,14%
23 jan 0,000 36,050 35,230
36,115 114.207 +0,340 +0,95%
24 jan 35,990 36,110 35,810
36,140 93.218 +0,060 +0,17%
27 jan 0,000 36,590 0,000
37,030 113.744 +0,480 +1,33%
28 jan 0,000 36,160 36,040
36,810 125.508 -0,430 -1,18%
29 jan 0,000 35,940 35,481
36,040 116.868 -0,220 -0,61%
30 jan 0,000 36,160 35,900
36,570 120.818 +0,220 +0,61%
31 jan 35,760 35,600 35,210
36,066 159.260 -0,560 -1,55%
« 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