Sturm Ruger & Company

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

Historische koersen - november 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 39,410 40,010 38,975
40,230 389.641 +0,690 +1,75%
04 nov 39,410 40,450 40,150
42,350 244.168 +0,440 +1,10%
05 nov 40,290 41,760 40,200
41,935 264.040 +1,310 +3,24%
06 nov 41,760 40,660 39,460
42,250 557.548 -1,100 -2,63%
07 nov 41,160 41,000 40,390
41,600 203.113 +0,340 +0,84%
08 nov 0,000 41,060 40,499
41,300 192.317 +0,060 +0,15%
11 nov 41,160 40,740 40,520
41,220 121.905 -0,320 -0,78%
12 nov 40,510 40,580 40,243
40,840 131.957 -0,160 -0,39%
13 nov 40,530 39,630 39,620
40,670 235.550 -0,950 -2,34%
14 nov 39,695 38,420 38,350
39,930 148.955 -1,210 -3,05%
15 nov 0,000 38,390 37,955
38,680 152.267 -0,030 -0,08%
18 nov 0,000 38,010 37,850
38,400 133.910 -0,380 -0,99%
19 nov 0,000 38,280 37,500
38,310 124.839 +0,270 +0,71%
20 nov 0,000 37,370 37,250
0,000 120.772 -0,910 -2,38%
21 nov 37,350 37,520 37,180
37,795 144.163 +0,150 +0,40%
22 nov 37,700 37,970 37,500
38,060 140.045 +0,450 +1,20%
25 nov 38,160 38,530 38,090
38,720 153.783 +0,560 +1,47%
26 nov 0,000 37,980 37,850
0,000 236.037 -0,550 -1,43%
27 nov 37,993 38,030 37,970
38,720 123.753 +0,050 +0,13%
29 nov 38,280 38,090 37,920
38,300 87.929 +0,060 +0,16%
« 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