Sturm Ruger & Co Inc Historical Data - ST2

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	39	39.4	38.2	66	38.95376884	DE
4	-1.799999	-4.41176236303	40.799999	41.2	38.2	123	39.58889573	DE
12	-4.2	-9.72222222222	43.2	44	38.2	120	40.4474797	DE
26	-2.5	-6.02409638554	41.5	44	38.2	142	40.77368085	DE
52	-7.4	-15.9482758621	46.4	52.8	38.2	142	41.88794867	DE
156	-7.4	-15.9482758621	46.4	52.8	38.2	142	41.88794867	DE
260	-7.4	-15.9482758621	46.4	52.8	38.2	142	41.88794867	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	38.799999	-0.6	-1.52	39.4	39.4	38.799999	203
1719520020	39.4	0	0.00	39.4	39.4	39.4	0
1719433620	39.4	0.2	0.51	39.4	39.4	39.4	13
1719347220	39.2	0	0.00	39.2	39.2	39.2	0
1719260820	39.2	0.6	1.55	38.2	39.2	38.2	100
1719001620	38.6	-1	-2.53	39	39	38.6	86
1718915160	39.6	-0.2	-0.50	39.6	39.6	39.6	32
1718828820	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1718742420	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1718656020	39.799999	0.4	1.02	39.799999	39.799999	39.799999	3
1718396820	39.4	-0.2	-0.51	39.4	39.4	39.4	19
1718310420	39.6	-0.4	-1.00	39.6	39.6	39.6	25
1718224020	40	0	0.00	40	40	40	0
1718137620	40	0.4	1.01	40	40	40	60
1718051220	39.6	0	0.00	39.6	39.6	39.6	0
1717792020	39.6	0	0.00	39.6	39.6	39.6	0
1717705620	39.6	0.2	0.51	39.4	39.6	39.4	320
1717619220	39.4	-1.8	-4.37	39.4	39.4	39.4	760
1717532820	41.2	0.4	0.98	41.2	41.2	41.2	50
1717446420	40.799999	0	0.00	41.2	41.2	40.799999	75
1717187220	40.799999	1	2.51	40.799999	40.799999	40.799999	60
1717100820	39.799999	0.6	1.53	39.799999	39.799999	39.799999	43
1717014420	39.2	-0.6	-1.51	39.2	39.2	39.2	27
1716927960	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1716841560	39.799999	-0.4	-1.00	39.799999	39.799999	39.799999	24
1716582420	40.2	0.2	0.50	40.2	40.2	40.2	200
1716496020	40	0.6	1.52	40	40	40	9
1716409560	39.4	0	0.00	39.4	39.4	39.4	0
1716323160	39.4	0.2	0.51	39.4	39.4	39.4	3
1716236760	39.2	-0.2	-0.51	39.2	39.2	39.2	10
1715977620	39.4	0	0.00	39.4	39.4	39.4	0
1715891220	39.4	-0.8	-1.99	39.799999	39.799999	39.4	57
1715804820	40.2	0	0.00	40.2	40.2	40.2	3
1715718420	40.2	0.2	0.50	40	40.2	40	595
1715631960	40	0	0.00	40	40	40	60
1715372820	40	-0.2	-0.50	40	40	40	100
1715286420	40.2	0	0.00	39.799999	40.2	39.799999	21
1715200020	40.2	-3.4	-7.80	41.2	42.2	40	1008
1715113560	43.6	0	0.00	43.6	43.6	43.6	0
1715027160	43.6	0	0.00	43.6	43.6	43.6	0
1714767960	43.6	0	0.00	43.6	43.6	43.6	0
1714681560	43.6	0	0.00	43	43.6	43	21
1714508820	43.6	0	0.00	43.6	43.6	43.6	0
1714422420	43.6	0	0.00	43.6	43.6	43.6	0
1714163220	43.6	0.2	0.46	43.6	43.6	43.6	178
1714076820	43.4	-0.6	-1.36	43.4	43.4	43.4	230
1713990360	44	0	0.00	44	44	44	0
1713903960	44	0	0.00	43.6	44	43.6	90
1713817560	44	1	2.33	44	44	44	4
1713558420	43	0	0.00	43	43	43	0
1713472020	43	-0.4	-0.92	42.6	43	42.6	12
1713385620	43.4	0	0.00	43.4	43.4	43.4	0
1713299220	43.4	0	0.00	43.4	43.4	43.4	0
1713212820	43.4	0.4	0.93	43.4	43.4	43.4	3
1712953620	43	0	0.00	43	43	43	0
1712867220	43	-0.4	-0.92	43	43	43	107
1712780760	43.4	0	0.00	43.4	43.4	43.4	0
1712694360	43.4	0	0.00	43.4	43.4	43.4	0
1712607960	43.4	0.2	0.46	43.4	43.4	43.4	22
1712348820	43.2	0.6	1.41	43.2	43.2	42.799999	14
1712262360	42.6	0.4	0.95	42.4	42.6	42.4	160
1712175960	42.2	0	0.00	42.2	42.2	42.2	238
1712089560	42.2	-0.6	-1.40	42.6	42.6	42	974

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Sturm Ruger & Co Inc (ST2)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Sturm Ruger & Co Inc (ST2) Historical

Sturm Ruger & Co Inc (ST2)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App