Sturm Ruger & Co Inc Historical Data - ST2

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.400001	1.0582037317	37.799999	38.6	37.6	90	37.81870824	DE
4	3.400001	9.77011809684	34.799999	38.6	33.4	125	36.05188399	DE
12	3	8.52272727273	35.2	38.6	32.799999	294	34.50463967	DE
26	0.2	0.526315789474	38	44	32.799999	254	35.75624947	DE
52	-2	-4.97512437811	40.2	44	32.799999	205	37.6074933	DE
156	-8.2	-17.6724137931	46.4	52.8	32.799999	182	38.82600583	DE
260	-8.2	-17.6724137931	46.4	52.8	32.799999	182	38.82600583	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	38	0	0.00	38	38	38	0
1740691620	38	-0.4	-1.04	38	38	38	4
1740605220	38.4	-0.2	-0.52	38.4	38.4	38.4	2
1740518820	38.6	0.2	0.52	38.6	38.6	38.6	3
1740432420	38.4	0.8	2.13	38.4	38.4	38.4	115
1740173220	37.6	0	0.00	37.799999	37.799999	37.6	325
1740086820	37.6	4.2	12.57	36.2	37.799999	36	279
1740000420	33.4	0	0.00	33.4	33.4	33.4	0
1739914020	33.4	-0.2	-0.60	33.6	34	33.4	92
1739827620	33.6	-1.2	-3.45	34.2	34.2	33.6	11
1739568420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739482020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739395620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739309220	34.799999	0.4	1.16	34.799999	34.799999	34.799999	100
1739222820	34.4	0.2	0.58	34.4	34.4	34.4	12
1738963620	34.2	0	0.00	34.2	34.2	34.2	0
1738877220	34.2	0	0.00	34.2	34.2	34.2	0
1738790820	34.2	0	0.00	34.2	34.2	34.2	0
1738704420	34.2	0	0.00	34.2	34.2	34.2	0
1738618020	34.2	0	0.00	34.799999	34.799999	33.4	437
1738358820	34.2	0	0.00	34.2	34.2	34.2	0
1738272420	34.2	0	0.00	34.2	34.2	34.2	0
1738186020	34.2	-0.2	-0.58	34.2	34.2	34	796
1738099620	34.4	0	0.00	34.4	34.4	34.4	0
1738013220	34.4	0.2	0.58	34.4	34.4	34.4	449
1737754020	34.2	-0.8	-2.29	34.2	34.2	34.2	140
1737667620	35	0	0.00	35	35	35	0
1737581220	35	0	0.00	35	35	35	0
1737494820	35	0	0.00	35	35	35	28
1737408420	35	0	0.00	35	35	35	38
1737149220	35	0	0.00	35	35	35	100
1737062820	35	0	0.00	35	35	35	0
1736976420	35	0.8	2.34	35	35	35	3
1736890020	34.2	0	0.00	34.2	34.2	34.2	0
1736803620	34.2	0	0.00	34.2	34.2	34.2	0
1736544420	34.2	0.4	1.18	34.2	34.2	34.2	1
1736458020	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736371620	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736285220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736198820	33.799999	-0.4	-1.17	33.799999	33.799999	33.799999	10
1735939620	34.2	0	0.00	34.2	34.2	34.2	0
1735853220	34.2	1.2	3.64	34.799999	34.799999	34.2	129
1735594020	33	-0.4	-1.20	33.4	33.4	32.799999	27
1735334820	33.4	-0.2	-0.60	33.2	33.4	33.2	88
1734989220	33.6	0	0.00	33.6	33.6	33.6	0
1734730020	33.6	-0.4	-1.18	33.6	33.6	33.6	220
1734643620	34	-0.8	-2.30	34	34	34	101
1734557220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1734470820	34.799999	-0.2	-0.57	34.799999	34.799999	34.799999	1
1734384420	35	0	0.00	35	35	35	3
1734125220	35	0	0.00	35	35	35	0
1734038820	35	0	0.00	35	35	35	0
1733952420	35	-0.2	-0.57	35	35	35	37
1733866020	35.2	0.6	1.73	35.2	35.2	35.2	30
1733779620	34.6	0.4	1.17	34.4	34.6	34.2	483
1733520420	34.2	-2	-5.52	35.2	35.6	34.2	5053
1733434020	36.2	0.4	1.12	36.2	36.2	36.2	40
1733347620	35.799999	-0.4	-1.10	36.2	37.4	35.799999	2339
1733261220	36.2	0	0.00	36.2	36.2	36.2	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Sturm Ruger & Co Inc (ST2)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free