Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.89	66.11	64.80	65.69	165,451	+0.79(+1.22%)
May 27, 2021	64.43	65.66	64.24	64.90	258,968	+0.92(+1.43%)
May 26, 2021	62.63	64.07	62.63	63.98	190,677	+1.81(+2.90%)
May 25, 2021	63.37	63.37	61.65	62.18	264,561	-1.02(-1.61%)
May 24, 2021	64.07	64.17	63.04	63.19	191,805	-0.27(-0.42%)
May 21, 2021	62.73	63.78	62.35	63.46	615,138	+1.20(+1.92%)
May 20, 2021	61.62	62.49	61.20	62.26	161,137	+0.63(+1.03%)
May 19, 2021	61.56	62.08	60.42	61.63	199,032	-0.58(-0.94%)
May 18, 2021	64.07	64.37	62.10	62.21	414,690	-1.66(-2.61%)
May 17, 2021	62.68	64.33	61.67	63.87	461,354	+1.21(+1.93%)
May 14, 2021	61.91	62.78	61.20	62.67	279,833	+1.16(+1.89%)
May 13, 2021	59.64	61.62	59.64	61.50	311,714	+1.82(+3.05%)
May 12, 2021	59.59	60.61	58.92	59.68	359,037	+0.02(+0.04%)
May 11, 2021	57.09	59.81	57.02	59.66	319,896	+1.13(+1.93%)
May 10, 2021	58.22	59.11	57.64	58.53	355,039	+0.65(+1.12%)
May 07, 2021	57.58	58.24	56.90	57.88	292,313	+0.74(+1.30%)
May 06, 2021	55.52	57.18	54.32	57.14	325,197	+1.85(+3.35%)
May 05, 2021	55.76	55.98	54.80	55.29	278,408	-0.67(-1.19%)
May 04, 2021	54.87	55.98	53.95	55.96	232,990	+1.12(+2.04%)

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.