Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.00	28.08	26.79	27.19	591,708	-0.83(-2.98%)
Jan 29, 2015	27.97	28.60	27.38	28.02	488,972	+0.22(+0.77%)
Jan 28, 2015	26.92	28.04	26.82	27.81	857,000	+1.11(+4.16%)
Jan 27, 2015	26.25	26.80	26.04	26.70	318,279	+0.25(+0.94%)
Jan 26, 2015	26.04	26.75	25.94	26.45	307,391	+0.40(+1.52%)
Jan 23, 2015	26.52	26.52	25.91	26.05	450,415	-0.50(-1.88%)
Jan 22, 2015	26.60	26.71	26.31	26.55	418,191	-0.05(-0.18%)
Jan 21, 2015	26.50	26.81	26.29	26.60	795,138	+0.10(+0.38%)
Jan 20, 2015	26.18	26.88	26.09	26.50	1,128,781	+1.28(+5.07%)
Jan 16, 2015	24.60	25.29	24.59	25.22	572,980	+0.53(+2.15%)
Jan 15, 2015	25.31	25.44	24.23	24.69	608,823	-0.59(-2.34%)
Jan 14, 2015	25.20	25.47	25.16	25.28	396,129	-0.16(-0.63%)
Jan 13, 2015	25.94	26.16	25.14	25.44	502,513	-0.30(-1.18%)
Jan 12, 2015	25.61	26.23	25.50	25.74	381,114	+0.19(+0.74%)
Jan 09, 2015	25.49	25.76	25.10	25.55	342,465	+0.07(+0.26%)
Jan 08, 2015	25.82	25.90	25.06	25.49	875,862	-0.30(-1.15%)
Jan 07, 2015	24.36	26.11	24.23	25.78	872,800	+1.72(+7.16%)
Jan 06, 2015	23.78	24.42	23.60	24.06	605,160	+0.50(+2.11%)
Jan 05, 2015	23.47	23.71	23.06	23.56	479,125	+0.07(+0.32%)

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.