Italia markets close in 4 hours 43 minutes

Sturm, Ruger & Company, Inc. (RGR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,75-0,31 (-0,74%)
Alla chiusura: 04:00PM EDT
42,00 +0,25 (+0,60%)
Preborsa: 06:28AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202441,9842,1941,6941,7541,75164.300
24 giu 202441,0042,2041,0042,0642,06174.700
21 giu 202442,4942,4940,6740,8240,82645.600
20 giu 202442,2642,6142,2042,5442,54104.400
18 giu 202442,6142,8142,3342,4742,47116.900
17 giu 202442,2142,8641,9042,7342,73131.500
14 giu 202442,4842,6242,1742,3242,32126.500
13 giu 202442,8942,9942,4742,6242,62139.100
12 giu 202443,5643,5642,8942,9442,9474.900
11 giu 202442,7843,1242,5743,1043,1088.300
10 giu 202442,7843,0142,1542,8542,85141.000
07 giu 202442,5843,2442,5843,0343,0393.800
06 giu 202443,1043,3642,8042,8442,8483.600
05 giu 202443,0043,3442,8143,1043,10108.400
04 giu 202444,2744,2743,1343,1343,13109.300
03 giu 202444,5644,9544,2444,3544,35131.300
31 mag 202443,6144,5443,6044,4444,44195.000
30 mag 202443,0943,5043,0343,3743,37128.500
29 mag 202442,7543,2242,7542,8842,8887.400
28 mag 202443,5543,6242,9943,0343,0395.600
24 mag 202443,5243,9143,4243,5543,5591.800
23 mag 202443,2043,6042,9543,3243,32285.200
22 mag 202442,7243,4042,6543,2843,28149.200
21 mag 202442,4742,9442,2542,9142,91188.000
20 mag 202443,0143,1042,4142,4142,41122.800
17 mag 202443,0943,2142,7743,0543,05148.500
17 mag 20240.16 Dividendo
16 mag 202443,2643,4042,8043,0942,93143.400
15 mag 202443,3643,3742,8043,0742,91137.400
14 mag 202443,3843,4742,7343,1242,96130.800
13 mag 202443,7643,9342,9942,9942,83141.000
10 mag 202443,0743,6842,8443,5843,42277.400
09 mag 202443,0943,7443,0543,0642,90218.200
08 mag 202444,5044,9742,1143,1042,94414.200
07 mag 202446,2346,4645,8546,3346,16154.600
06 mag 202447,0047,2746,2346,2846,11107.400
03 mag 202447,0047,1946,6046,9246,75209.700
02 mag 202446,7546,9246,4446,8546,6887.600
01 mag 202446,2146,8446,1446,4546,2889.100
30 apr 202446,0146,4945,7646,2346,0692.200
29 apr 202446,5946,8446,1246,2646,09113.300
26 apr 202446,1246,6946,1146,4746,3087.000
25 apr 202446,4046,5245,4746,2346,06115.300
24 apr 202446,7846,9746,2946,4246,25107.000
23 apr 202446,8447,2846,5446,8946,72138.100
22 apr 202446,7547,0746,5646,7546,5887.300
19 apr 202446,0146,8445,9746,7546,58129.100
18 apr 202445,5946,2545,4146,1245,95169.800
17 apr 202445,7445,7545,2545,6245,45132.100
16 apr 202445,4045,6344,9745,4545,28150.000
15 apr 202445,8646,0445,4845,4945,32166.800
12 apr 202446,6546,8845,6545,7245,55184.300
11 apr 202446,5547,0546,4646,7746,60130.900
10 apr 202446,9447,0346,5546,6046,43157.800
09 apr 202447,5848,2046,7547,1847,00198.500
08 apr 202446,6247,6946,6247,6147,43213.800
05 apr 202446,4747,0246,4746,6246,45139.800
04 apr 202445,8646,5945,7846,5546,38123.300
03 apr 202445,6545,9645,5245,7445,57114.900
02 apr 202445,6645,8545,2845,8145,64159.800
01 apr 202446,2546,4645,5945,8045,63129.800
28 mar 202446,5146,7046,0046,1545,98160.900
27 mar 202446,4746,5345,9246,2346,06112.200
26 mar 202446,1546,6445,9545,9945,82164.100
25 mar 202445,6846,0145,5545,8845,71107.200
22 mar 202446,1446,1445,6045,6345,4688.600
21 mar 202445,9746,2145,6845,9645,79145.100
20 mar 202446,0546,1245,6346,0545,88128.000
19 mar 202445,9946,3145,7345,8745,70274.600
18 mar 202445,8046,3745,6545,8745,70204.300
15 mar 202445,0646,4445,0645,8845,71827.400
14 mar 202445,2645,3244,8245,1845,01175.100
14 mar 20240.23 Dividendo
13 mar 202445,1745,6745,0145,4845,08162.500
12 mar 202445,4246,0445,0345,4045,00162.000
11 mar 202445,2945,4444,9945,4245,02157.800
08 mar 202444,0445,6444,0445,3844,98294.900
07 mar 202442,5743,6342,5743,6243,24227.500
06 mar 202442,4342,7542,2142,4742,10313.400
05 mar 202442,8942,9642,2142,2441,87113.700
04 mar 202442,6943,2142,5542,8942,51170.300
01 mar 202443,2243,3242,7242,8942,51138.000
29 feb 202443,3143,7042,9743,3242,94124.000
28 feb 202442,9443,7142,7843,1642,78119.200
27 feb 202442,4843,4242,0043,1042,72172.300
26 feb 202442,9443,1442,2642,4842,11201.600
23 feb 202442,7643,2442,7543,1342,75155.800
22 feb 202444,0444,4042,2642,9942,61244.200
21 feb 202443,5544,0843,0843,9543,57218.500
20 feb 202443,0943,5442,8843,4643,08151.600
16 feb 202443,5543,7943,1743,2442,86144.800
15 feb 202443,5143,9543,3943,6843,30127.700
14 feb 202443,2643,6443,0443,5043,12131.000
13 feb 202444,5044,5042,9542,9942,61176.000
12 feb 202444,5345,2644,4644,8744,48112.500
09 feb 202444,3144,7444,2044,5344,14115.200
08 feb 202443,4444,4643,4444,4344,04119.600
07 feb 202443,1943,5242,8643,3742,99107.300
06 feb 202443,1143,6243,1143,2942,9194.800
05 feb 202443,4943,5243,0043,2042,82119.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...