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 (%)
Jan 31, 2007	5.663	5.740	5.647	5.669	122,117	+0.03(+0.58%)
Jan 30, 2007	5.718	5.772	5.636	5.636	231,563	-0.16(-2.82%)
Jan 29, 2007	5.582	5.985	5.565	5.800	839,394	+0.35(+6.50%)
Jan 26, 2007	5.391	5.462	5.380	5.446	166,189	+0.05(+0.91%)
Jan 25, 2007	5.369	5.418	5.337	5.397	90,531	+0.06(+1.12%)
Jan 24, 2007	5.407	5.407	5.288	5.337	161,598	-0.04(-0.71%)
Jan 23, 2007	5.228	5.402	5.211	5.375	180,880	+0.14(+2.60%)
Jan 22, 2007	5.244	5.277	5.201	5.239	163,435	-0.03(-0.62%)
Jan 19, 2007	5.130	5.288	5.108	5.271	149,478	+0.13(+2.43%)
Jan 18, 2007	5.026	5.152	4.852	5.146	142,867	+0.11(+2.27%)
Jan 17, 2007	5.124	5.152	5.010	5.032	227,339	-0.11(-2.12%)
Jan 16, 2007	5.173	5.179	5.119	5.141	237,072	-0.03(-0.63%)
Jan 12, 2007	5.222	5.304	5.141	5.173	286,654	-0.10(-1.86%)
Jan 11, 2007	5.418	5.418	5.190	5.271	263,699	-0.17(-3.20%)
Jan 10, 2007	5.353	5.446	5.315	5.446	226,789	+0.10(+1.83%)
Jan 09, 2007	5.358	5.358	5.260	5.348	172,616	+0.02(+0.41%)
Jan 08, 2007	5.162	5.337	5.141	5.326	150,947	+0.22(+4.26%)
Jan 05, 2007	5.043	5.195	5.043	5.108	221,830	+0.04(+0.86%)
Jan 04, 2007	5.228	5.228	5.048	5.064	475,797	-0.16(-3.13%)

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.