Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
39,385 20:59
-0,545 (-1,36%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 41,260 43,294 41,260
43,800 269.248 -1,816 -4,03%
02 aug 42,430 43,340 42,170
43,430 151.240 +0,046 +0,11%
05 aug 42,210 41,290 41,060
42,255 137.565 -2,050 -4,73%
06 aug 41,280 40,470 40,370
41,295 139.862 -0,820 -1,99%
07 aug 40,720 40,540 40,400
40,820 101.471 +0,070 +0,17%
08 aug 0,000 41,510 40,860
41,640 104.163 +0,970 +2,39%
09 aug 41,510 41,560 40,835
41,580 119.218 +0,050 +0,12%
12 aug 41,770 41,140 40,935
41,770 209.011 -0,420 -1,01%
13 aug 41,490 41,550 41,140
41,610 93.534 +0,410 +1,00%
14 aug 41,760 41,130 41,060
41,760 74.194 -0,420 -1,01%
15 aug 0,000 41,710 41,330
42,030 97.540 +0,580 +1,41%
16 aug 0,000 41,860 0,000
42,510 186.109 +0,150 +0,36%
19 aug 41,800 42,140 41,690
42,235 89.845 +0,280 +0,67%
20 aug 0,000 41,780 41,520
42,160 81.951 -0,360 -0,85%
21 aug 41,930 42,330 41,700
42,480 73.588 +0,550 +1,32%
22 aug 0,000 41,660 41,640
0,000 128.880 -0,670 -1,58%
23 aug 41,950 41,990 41,761
42,750 143.821 +0,330 +0,79%
26 aug 42,300 42,380 42,005
42,710 91.789 +0,390 +0,93%
27 aug 42,210 42,260 41,940
42,310 67.489 -0,120 -0,28%
28 aug 0,000 41,760 41,725
42,570 82.231 -0,500 -1,18%
29 aug 0,000 42,070 41,450
42,325 74.898 +0,310 +0,74%
30 aug 0,000 42,070 41,230
42,175 149.123 0,000 0,00%
« 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