Indicators

Sturm Ruger & Company (NY: RGR )

43.06 -0.04 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.692	9.056	8.587	8.692	453,948	-0.31(-3.44%)
May 27, 2010	8.891	9.084	8.852	9.001	352,229	+0.30(+3.49%)
May 26, 2010	8.697	9.040	8.664	8.697	1,249	-0.03(-0.32%)
May 25, 2010	8.361	8.775	8.289	8.725	641,221	+0.08(+0.96%)
May 24, 2010	8.780	8.913	8.620	8.642	433,387	-0.17(-1.88%)
May 21, 2010	8.372	8.946	8.272	8.808	863,161	+0.31(+3.71%)
May 20, 2010	8.361	8.637	8.289	8.493	1,131,064	-0.58(-6.39%)
May 19, 2010	9.200	9.321	9.001	9.073	478,848	-0.18(-1.91%)
May 18, 2010	9.609	9.638	9.227	9.250	181	-0.24(-2.50%)
May 17, 2010	9.625	9.774	9.366	9.487	536,865	-0.04(-0.41%)
May 14, 2010	9.526	9.609	9.360	9.526	440,323	-0.16(-1.65%)
May 13, 2010	9.664	9.763	9.509	9.686	417,542	+0.02(+0.23%)
May 12, 2010	9.360	9.702	9.360	9.664	680,791	+0.37(+3.94%)
May 11, 2010	9.331	9.501	9.254	9.298	1,022,744	+0.10(+1.14%)
May 10, 2010	9.221	9.248	9.078	9.193	981,359	+0.09(+0.97%)
May 07, 2010	9.402	9.402	8.765	9.105	1,072,462	+0.46(+5.27%)
May 06, 2010	9.715	9.759	8.650	8.650	825,587	-0.96(-9.95%)
May 05, 2010	9.622	9.869	9.539	9.605	847,973	-0.03(-0.34%)
May 04, 2010	9.440	9.666	9.204	9.638	1,241,763	+0.18(+1.86%)

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.