Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.356	4.389	4.242	4.307	126,157	-0.06(-1.37%)
Feb 25, 2005	4.384	4.384	4.324	4.367	95,490	+0.01(+0.12%)
Feb 24, 2005	4.335	4.367	4.286	4.362	61,701	+0.03(+0.63%)
Feb 23, 2005	4.335	4.400	4.329	4.335	79,881	+0.00(+0.00%)
Feb 22, 2005	4.389	4.411	4.329	4.335	119,913	-0.05(-1.24%)
Feb 18, 2005	4.356	4.411	4.335	4.389	119,546	+0.05(+1.26%)
Feb 17, 2005	4.384	4.411	4.335	4.335	137,175	-0.02(-0.50%)
Feb 16, 2005	4.335	4.411	4.335	4.356	178,493	+0.02(+0.50%)
Feb 15, 2005	4.356	4.362	4.329	4.335	139,929	-0.02(-0.50%)
Feb 14, 2005	4.395	4.395	4.329	4.356	117,893	-0.04(-0.99%)
Feb 11, 2005	4.487	4.487	4.318	4.400	180,145	-0.08(-1.82%)
Feb 10, 2005	4.438	4.487	4.422	4.482	114,588	+0.07(+1.48%)
Feb 09, 2005	4.645	4.656	4.388	4.416	329,991	-0.25(-5.26%)
Feb 08, 2005	4.700	4.700	4.634	4.661	110,364	-0.04(-0.81%)
Feb 07, 2005	4.732	4.738	4.683	4.700	67,761	-0.03(-0.58%)
Feb 04, 2005	4.716	4.738	4.694	4.727	79,697	-0.01(-0.23%)
Feb 03, 2005	4.743	4.819	4.710	4.738	113,119	-0.01(-0.11%)
Feb 02, 2005	4.792	4.792	4.710	4.743	175,922	-0.07(-1.36%)

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.