Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
39,390 21:00
-0,150 (-0,38%)

Historische koersen - september 2024

Datum Open Slot Laag   Hoog Volume Verschil %
03 sep 0,000 41,530 41,325
41,950 89.291 -0,540 -1,28%
04 sep 0,000 41,390 41,110
0,000 92.732 -0,140 -0,34%
05 sep 41,410 41,270 41,170
41,480 75.181 -0,120 -0,29%
06 sep 41,070 41,010 40,960
41,330 127.062 -0,260 -0,63%
09 sep 40,860 40,520 40,210
41,025 163.167 -0,490 -1,19%
10 sep 40,640 40,860 40,390
40,880 133.369 +0,340 +0,84%
11 sep 40,640 40,660 40,430
41,380 153.191 -0,200 -0,49%
12 sep 40,910 41,000 40,575
41,100 83.983 +0,340 +0,84%
13 sep 41,250 41,500 41,190
41,875 88.775 +0,500 +1,22%
16 sep 0,000 41,620 41,185
41,760 151.863 +0,120 +0,29%
17 sep 41,810 41,420 41,280
41,960 186.863 -0,200 -0,48%
18 sep 41,320 41,460 41,170
42,120 138.546 +0,040 +0,10%
19 sep 42,040 42,360 41,680
42,380 130.108 +0,900 +2,17%
20 sep 0,000 41,710 41,680
0,000 734.822 -0,650 -1,53%
23 sep 0,000 42,220 41,800
42,355 113.826 +0,510 +1,22%
24 sep 42,420 42,430 42,400
42,660 109.454 +0,210 +0,50%
25 sep 0,000 42,040 42,040
0,000 86.962 -0,390 -0,92%
26 sep 42,350 42,160 42,070
42,405 82.456 +0,120 +0,29%
27 sep 42,430 41,780 41,670
42,750 113.225 -0,380 -0,90%
30 sep 41,780 41,680 41,450
41,860 119.943 -0,100 -0,24%
« 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