Indicators

Sturm Ruger & Company (NY: RGR )

43.78 +0.46 (+1.06%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.60	28.79	27.52	28.63	966,189	+0.97(+3.51%)
Dec 28, 2012	27.21	27.86	26.97	27.66	614,679	+0.37(+1.36%)
Dec 27, 2012	27.37	27.66	26.80	27.29	553,824	+0.25(+0.91%)
Dec 26, 2012	27.87	28.14	26.51	27.04	1,108,872	-0.91(-3.27%)
Dec 24, 2012	27.49	28.32	27.49	27.96	574,635	+0.47(+1.70%)
Dec 21, 2012	27.18	27.88	27.13	27.49	1,189,280	-0.12(-0.43%)
Dec 20, 2012	28.21	28.53	27.03	27.61	1,897,885	+0.09(+0.34%)
Dec 19, 2012	26.09	27.96	26.09	27.52	3,211,949	+1.91(+7.46%)
Dec 18, 2012	26.88	27.06	25.23	25.61	4,782,046	-2.14(-7.73%)
Dec 17, 2012	29.26	29.37	27.52	27.75	3,098,529	-0.99(-3.45%)
Dec 14, 2012	29.96	30.10	28.69	28.74	1,486,824	-1.36(-4.53%)
Dec 13, 2012	30.56	30.61	30.03	30.10	739,032	-0.52(-1.69%)
Dec 12, 2012	30.78	30.98	30.37	30.62	718,929	-0.11(-0.37%)
Dec 11, 2012	30.84	30.96	29.76	30.73	1,538,885	+0.08(+0.27%)
Dec 10, 2012	32.18	32.30	30.13	30.65	1,541,005	-1.79(-5.52%)
Dec 07, 2012	34.16	34.18	31.94	32.44	1,197,995	-1.26(-3.74%)
Dec 06, 2012	33.23	33.76	32.96	33.70	901,350	+0.58(+1.75%)
Dec 05, 2012	34.49	34.56	32.90	33.12	1,634,515	-1.20(-3.51%)

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.