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, 2022	57.13	57.78	56.67	57.61	176,538	+0.38(+0.67%)
Jul 28, 2022	56.08	57.40	55.75	57.23	92,992	+0.93(+1.66%)
Jul 27, 2022	55.86	56.61	55.21	56.29	109,046	+0.87(+1.57%)
Jul 26, 2022	55.24	55.63	54.32	55.42	120,085	+0.14(+0.25%)
Jul 25, 2022	55.18	55.43	54.67	55.28	103,402	+0.34(+0.62%)
Jul 22, 2022	55.13	55.13	54.23	54.94	74,091	-0.30(-0.54%)
Jul 21, 2022	54.96	55.38	54.32	55.24	132,448	+0.41(+0.75%)
Jul 20, 2022	53.91	54.90	53.56	54.83	166,413	+0.81(+1.50%)
Jul 19, 2022	54.12	54.83	53.88	54.02	152,233	+0.55(+1.03%)
Jul 18, 2022	55.16	55.24	52.80	53.47	163,192	-1.28(-2.34%)
Jul 15, 2022	54.88	54.98	54.05	54.75	111,202	+0.32(+0.59%)
Jul 14, 2022	54.95	55.31	53.90	54.43	107,180	-0.87(-1.58%)
Jul 13, 2022	54.77	55.78	54.46	55.30	106,076	+0.30(+0.54%)
Jul 12, 2022	55.76	56.88	54.59	55.00	116,543	-0.50(-0.89%)
Jul 11, 2022	55.30	55.82	54.96	55.50	112,842	+0.16(+0.28%)
Jul 08, 2022	55.74	55.90	54.45	55.34	141,345	-0.55(-0.98%)
Jul 07, 2022	55.49	56.01	54.88	55.89	174,265	+0.57(+1.02%)
Jul 06, 2022	57.71	58.08	55.20	55.33	143,258	-2.26(-3.92%)
Jul 05, 2022	55.85	57.66	55.58	57.58	181,883	+1.56(+2.78%)

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.