Indicators

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.155	5.424	5.041	5.384	0	+0.18(+3.52%)
Feb 26, 2009	5.235	5.258	4.915	5.201	931,369	+0.06(+1.11%)
Feb 25, 2009	4.881	5.281	4.670	5.144	1,250,360	+0.69(+15.38%)
Feb 24, 2009	4.104	4.555	4.104	4.458	559,218	+0.36(+8.79%)
Feb 23, 2009	3.715	4.167	3.715	4.098	457,289	+0.39(+10.65%)
Feb 20, 2009	3.515	3.715	3.418	3.704	160,403	+0.17(+4.69%)
Feb 19, 2009	3.658	3.715	3.538	3.538	98,880	-0.10(-2.67%)
Feb 18, 2009	3.578	3.664	3.578	3.635	61,071	+0.05(+1.27%)
Feb 17, 2009	3.641	3.704	3.518	3.589	102,885	-0.12(-3.24%)
Feb 13, 2009	3.641	3.738	3.578	3.709	75,836	+0.07(+1.88%)
Feb 12, 2009	3.761	3.766	3.572	3.641	66,537	-0.13(-3.34%)
Feb 11, 2009	3.795	3.864	3.721	3.766	50,557	-0.01(-0.15%)
Feb 10, 2009	3.972	3.972	3.681	3.772	108,416	-0.21(-5.17%)
Feb 09, 2009	3.927	4.018	3.806	3.978	136,449	+0.06(+1.46%)
Feb 06, 2009	3.784	3.921	3.784	3.921	110,160	+0.15(+3.94%)
Feb 05, 2009	3.789	3.829	3.646	3.772	95,880	-0.03(-0.90%)
Feb 04, 2009	3.709	3.858	3.601	3.806	101,461	+0.11(+3.10%)
Feb 03, 2009	3.646	3.755	3.578	3.692	86,152	+0.05(+1.41%)

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.