Indicators

Sturm Ruger & Company (NY: RGR )

42.91 +0.50 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.898	5.957	5.642	5.674	470,643	-0.17(-2.89%)
Jan 28, 2010	6.012	6.061	5.816	5.843	302,051	-0.15(-2.54%)
Jan 27, 2010	5.985	6.077	5.887	5.996	356,659	-0.02(-0.36%)
Jan 26, 2010	6.012	6.088	5.870	6.017	293,299	+0.03(+0.45%)
Jan 25, 2010	6.006	6.012	5.832	5.990	326,245	+0.03(+0.55%)
Jan 22, 2010	6.001	6.099	5.908	5.957	456,231	-0.01(-0.18%)
Jan 21, 2010	6.061	6.061	5.827	5.968	497,274	-0.07(-1.17%)
Jan 20, 2010	6.203	6.208	5.881	6.039	389,226	-0.18(-2.89%)
Jan 19, 2010	6.148	6.257	6.137	6.219	529,474	+0.12(+1.96%)
Jan 15, 2010	5.865	6.099	6.099	6.099	982,813	+0.34(+5.86%)
Jan 14, 2010	5.707	5.827	5.691	5.761	257,909	+0.02(+0.28%)
Jan 13, 2010	5.691	5.770	5.653	5.745	283,091	+0.05(+0.96%)
Jan 12, 2010	5.674	5.881	5.674	5.691	332,794	-0.02(-0.38%)
Jan 11, 2010	5.740	5.756	5.663	5.712	308,420	+0.04(+0.77%)
Jan 08, 2010	5.674	5.778	5.598	5.669	374,029	-0.03(-0.57%)
Jan 07, 2010	5.740	5.865	5.658	5.702	434,783	-0.02(-0.38%)
Jan 06, 2010	5.816	5.990	5.712	5.723	836,344	-0.04(-0.76%)
Jan 05, 2010	5.614	5.903	5.604	5.767	856,998	+0.19(+3.42%)

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.