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 29, 2005	6.208	6.399	5.865	6.094	6,220,447	+0.62(+11.34%)
Jul 28, 2005	5.005	5.522	4.819	5.473	1,160,939	+0.50(+9.96%)
Jul 27, 2005	4.841	4.988	4.819	4.977	292,530	+0.19(+3.98%)
Jul 26, 2005	4.738	4.847	4.689	4.787	164,169	+0.02(+0.46%)
Jul 25, 2005	4.966	4.972	4.716	4.765	249,743	-0.19(-3.74%)
Jul 22, 2005	4.874	4.950	4.803	4.950	162,700	+0.15(+3.06%)
Jul 21, 2005	5.010	5.048	4.770	4.803	315,668	-0.15(-3.08%)
Jul 20, 2005	4.847	5.037	4.808	4.955	303,181	+0.13(+2.71%)
Jul 19, 2005	4.781	4.836	4.765	4.825	94,388	+0.06(+1.26%)
Jul 18, 2005	4.868	4.874	4.743	4.765	104,488	-0.08(-1.57%)
Jul 15, 2005	4.749	4.847	4.743	4.841	99,530	+0.05(+1.02%)
Jul 14, 2005	4.743	4.836	4.738	4.792	98,611	+0.01(+0.11%)
Jul 13, 2005	4.765	4.852	4.765	4.787	60,966	-0.01(-0.11%)
Jul 12, 2005	4.847	4.847	4.716	4.792	101,366	-0.03(-0.57%)
Jul 11, 2005	4.732	4.841	4.716	4.819	161,415	+0.07(+1.37%)
Jul 08, 2005	4.618	4.765	4.596	4.754	181,798	+0.11(+2.34%)
Jul 07, 2005	4.596	4.651	4.498	4.645	95,122	+0.02(+0.47%)
Jul 06, 2005	4.661	4.661	4.585	4.623	65,924	-0.04(-0.82%)
Jul 05, 2005	4.591	4.661	4.553	4.661	73,453	+0.07(+1.54%)

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.