Sturm Ruger & Company

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

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 38,000 38,070 37,645
38,160 161.672 -0,020 -0,05%
03 dec 0,000 37,630 37,290
0,000 155.122 -0,440 -1,16%
04 dec 37,500 38,030 37,450
38,140 137.457 +0,400 +1,06%
05 dec 38,000 37,620 37,570
38,200 130.389 -0,410 -1,08%
06 dec 0,000 36,030 35,610
0,000 274.294 -1,590 -4,23%
09 dec 0,000 36,760 36,075
37,065 257.015 +0,730 +2,03%
10 dec 0,000 37,040 0,000
37,175 177.052 +0,280 +0,76%
11 dec 0,000 36,800 36,530
36,950 183.865 -0,240 -0,65%
12 dec 36,660 36,590 36,350
36,750 102.441 -0,210 -0,57%
13 dec 0,000 36,380 36,040
0,000 117.956 -0,210 -0,57%
16 dec 0,000 36,920 36,000
36,940 232.887 +0,540 +1,48%
17 dec 37,000 36,210 36,000
37,205 293.804 -0,710 -1,92%
18 dec 35,940 35,580 35,525
36,585 311.510 -0,630 -1,74%
19 dec 0,000 35,230 35,140
36,000 230.626 -0,350 -0,98%
20 dec 0,000 34,930 34,800
35,530 576.334 -0,300 -0,85%
23 dec 34,875 34,630 34,510
35,160 403.823 -0,300 -0,86%
24 dec 34,500 35,120 34,286
35,180 75.374 +0,490 +1,41%
26 dec 34,970 34,990 34,640
35,210 108.972 -0,130 -0,37%
27 dec 34,660 34,650 34,460
35,090 120.162 -0,340 -0,97%
30 dec 34,480 34,660 34,140
34,730 172.221 +0,010 +0,03%
31 dec 34,640 35,370 34,640
35,450 175.140 +0,710 +2,05%
« 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