Indicators

Sturm Ruger & Company (NY: RGR )

43.03 +0.19 (+0.44%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.38	40.38	40.38	0	-0.18(-0.45%)
Dec 28, 2017	40.49	41.14	39.81	40.56	275,839	+0.14(+0.36%)
Dec 27, 2017	41.11	41.32	40.24	40.42	297,994	-0.90(-2.19%)
Dec 26, 2017	39.81	41.36	39.81	41.32	344,344	+1.41(+3.53%)
Dec 22, 2017	41.03	41.16	39.70	39.91	208,002	-1.05(-2.56%)
Dec 21, 2017	40.85	41.36	40.50	40.96	305,525	+0.29(+0.71%)
Dec 20, 2017	40.42	40.75	39.95	40.67	356,727	+0.36(+0.90%)
Dec 19, 2017	39.55	40.33	39.43	40.31	354,899	+0.76(+1.92%)
Dec 18, 2017	38.21	39.73	38.21	39.55	428,753	+1.59(+4.19%)
Dec 15, 2017	37.13	38.11	37.13	37.96	779,952	+0.83(+2.24%)
Dec 14, 2017	37.38	37.56	36.84	37.13	277,261	-0.14(-0.39%)
Dec 13, 2017	37.96	38.36	37.20	37.27	342,848	-0.69(-1.81%)
Dec 12, 2017	37.46	38.21	37.35	37.96	402,169	+0.54(+1.45%)
Dec 11, 2017	37.20	38.14	37.06	37.42	375,583	+0.22(+0.58%)
Dec 08, 2017	38.68	39.55	36.62	37.20	738,416	+0.00(+0.00%)
Dec 07, 2017	39.81	40.71	39.52		451,137	+0.00(+0.00%)
Dec 06, 2017	40.28	40.38	39.55	39.70	231,741	-0.54(-1.35%)
Dec 05, 2017	39.99	40.46	38.83	40.24	323,180	+0.07(+0.18%)
Dec 04, 2017	39.37	40.60	39.24	40.17	358,242	+1.08(+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.