Sturm Ruger & Company

NYS:RGR.N, US8641591081
+ Sturm Ruger & Company op mijn watchlist
39,385 20:59
-0,055 (-0,14%)

Historische koersen - juli 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 jul 0,000 41,420 41,305
0,000 158.198 -0,230 -0,55%
02 jul 0,000 41,270 41,130
41,540 128.998 -0,150 -0,36%
03 jul 41,250 41,300 41,250
41,600 61.144 +0,030 +0,07%
05 jul 41,250 41,210 40,785
41,630 154.803 -0,090 -0,22%
08 jul 41,170 41,090 41,020
41,780 89.310 -0,120 -0,29%
09 jul 0,000 40,900 40,800
41,150 132.565 -0,190 -0,46%
10 jul 40,970 41,130 40,960
41,210 81.899 +0,230 +0,56%
11 jul 0,000 41,980 0,000
42,100 110.099 +0,850 +2,07%
12 jul 42,340 41,360 41,220
42,350 153.753 -0,620 -1,48%
15 jul 0,000 43,600 43,510
46,400 428.508 +2,240 +5,42%
16 jul 43,940 44,830 43,940
44,970 169.789 +1,230 +2,82%
17 jul 0,000 44,760 44,670
45,390 117.027 -0,070 -0,16%
18 jul 44,430 44,230 44,040
45,032 93.835 -0,530 -1,18%
19 jul 44,270 43,290 43,200
44,270 99.895 -0,940 -2,13%
22 jul 0,000 43,470 42,965
43,500 94.051 +0,180 +0,42%
23 jul 0,000 43,750 43,250
43,940 92.187 +0,280 +0,64%
24 jul 43,590 43,770 43,458
44,310 88.718 +0,020 +0,05%
25 jul 43,730 44,840 43,730
44,930 86.834 +1,070 +2,44%
26 jul 0,000 45,180 44,828
45,300 108.366 +0,340 +0,76%
29 jul 45,230 45,510 44,940
45,570 98.770 +0,330 +0,73%
30 jul 0,000 45,940 45,280
45,975 93.660 +0,430 +0,94%
31 jul 45,650 45,110 45,030
46,010 129.204 -0,830 -1,81%
« 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