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 (%)
Jul 31, 2017	40.85	41.39	40.78	41.28	350,273	+0.50(+1.23%)
Jul 28, 2017	40.46	40.85	40.17	40.78	156,464	+0.14(+0.35%)
Jul 27, 2017	40.71	40.89	40.31	40.64	126,156	-0.07(-0.18%)
Jul 26, 2017	40.74	41.32	40.46	40.71	238,565	-0.04(-0.09%)
Jul 25, 2017	40.96	41.50	40.53	40.74	171,742	-0.11(-0.26%)
Jul 24, 2017	41.17	41.42	40.21	40.85	257,634	-0.32(-0.78%)
Jul 21, 2017	42.61	42.61	41.03	41.17	228,430	-1.08(-2.54%)
Jul 20, 2017	42.61	42.65	41.93	42.25	138,273	-0.25(-0.59%)
Jul 19, 2017	42.46	42.72	41.96	42.50	123,452	+0.14(+0.34%)
Jul 18, 2017	43.07	43.15	42.14	42.36	177,509	-0.82(-1.91%)
Jul 17, 2017	42.97	43.26	42.32	43.18	247,379	+0.04(+0.08%)
Jul 14, 2017	43.00	43.40	43.00	43.15	161,969	+0.11(+0.25%)
Jul 13, 2017	43.00	43.29	42.18	43.04	249,834	-0.14(-0.33%)
Jul 12, 2017	43.54	43.92	43.04	43.18	175,636	-0.25(-0.58%)
Jul 11, 2017	43.54	44.02	43.07	43.43	267,798	-0.18(-0.41%)
Jul 10, 2017	43.90	44.61	43.15	43.61	258,514	-0.61(-1.38%)
Jul 07, 2017	44.79	45.26	43.86	44.22	169,582	-0.57(-1.28%)
Jul 06, 2017	44.08	45.80	43.68	44.79	372,105	+0.61(+1.38%)
Jul 05, 2017	45.04	45.56	43.47	44.18	397,118	-0.90(-1.99%)

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.