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 (%)
Sep 29, 2006	4.275	4.275	4.193	4.215	165,271	-0.06(-1.40%)
Sep 28, 2006	4.248	4.275	4.177	4.275	242,030	+0.05(+1.29%)
Sep 27, 2006	4.275	4.302	4.171	4.220	573,124	-0.03(-0.77%)
Sep 26, 2006	3.986	4.280	3.970	4.253	372,227	+0.27(+6.69%)
Sep 25, 2006	3.981	4.003	3.975	3.986	92,919	-0.02(-0.41%)
Sep 22, 2006	4.003	4.030	3.975	4.003	81,533	+0.01(+0.27%)
Sep 21, 2006	4.013	4.052	3.964	3.992	208,241	-0.05(-1.35%)
Sep 20, 2006	4.052	4.057	4.024	4.046	78,412	+0.01(+0.27%)
Sep 19, 2006	4.013	4.079	4.013	4.035	115,139	-0.03(-0.67%)
Sep 18, 2006	4.084	4.111	4.030	4.062	111,099	-0.02(-0.53%)
Sep 15, 2006	4.052	4.095	4.041	4.084	88,512	+0.01(+0.27%)
Sep 14, 2006	4.019	4.101	4.019	4.073	110,548	+0.02(+0.54%)
Sep 13, 2006	3.975	4.068	3.975	4.052	152,784	+0.05(+1.36%)
Sep 12, 2006	4.019	4.019	3.975	3.997	138,093	-0.01(-0.14%)
Sep 11, 2006	4.003	4.035	3.981	4.003	205,120	+0.00(+0.00%)
Sep 08, 2006	4.008	4.030	3.986	4.003	182,900	-0.01(-0.14%)
Sep 07, 2006	3.964	4.030	3.964	4.008	216,689	+0.00(+0.00%)
Sep 06, 2006	4.003	4.073	3.981	4.008	146,724	-0.02(-0.54%)
Sep 05, 2006	4.019	4.057	4.003	4.030	117,342	-0.01(-0.27%)

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.