Indicators

Sturm Ruger & Company (NY: RGR )

42.91 +0.50 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.623	4.683	4.623	4.678	77,310	+0.08(+1.66%)
Jan 28, 2005	4.629	4.661	4.596	4.602	73,637	-0.06(-1.29%)
Jan 27, 2005	4.651	4.678	4.629	4.661	39,481	-0.01(-0.23%)
Jan 26, 2005	4.612	4.672	4.574	4.672	99,897	+0.10(+2.14%)
Jan 25, 2005	4.591	4.634	4.547	4.574	86,124	-0.02(-0.47%)
Jan 24, 2005	4.618	4.629	4.574	4.596	73,821	-0.01(-0.12%)
Jan 21, 2005	4.651	4.656	4.574	4.602	103,570	-0.02(-0.35%)
Jan 20, 2005	4.634	4.678	4.602	4.618	82,635	-0.03(-0.70%)
Jan 19, 2005	4.738	4.749	4.629	4.651	86,124	-0.06(-1.27%)
Jan 18, 2005	4.645	4.732	4.591	4.710	168,209	+0.04(+0.82%)
Jan 14, 2005	4.634	4.683	4.602	4.672	94,571	+0.08(+1.78%)
Jan 13, 2005	4.683	4.716	4.591	4.591	169,127	-0.15(-3.10%)
Jan 12, 2005	4.776	4.792	4.645	4.738	102,100	-0.03(-0.69%)
Jan 11, 2005	4.656	4.836	4.634	4.770	158,844	+0.10(+2.10%)
Jan 10, 2005	4.629	4.700	4.629	4.672	142,317	+0.04(+0.82%)
Jan 07, 2005	4.683	4.732	4.634	4.634	140,297	-0.05(-1.16%)
Jan 06, 2005	4.689	4.738	4.645	4.689	131,115	-0.01(-0.12%)
Jan 05, 2005	4.787	4.814	4.689	4.694	162,884	-0.09(-1.93%)
Jan 04, 2005	4.847	4.868	4.765	4.787	118,811	-0.02(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.