Indicators

Sturm Ruger & Company (NY: RGR )

43.55 +0.23 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.52	41.18	40.25	40.64	399,411	-0.60(-1.46%)
Sep 27, 2013	40.23	41.66	39.96	41.24	614,858	+0.73(+1.79%)
Sep 26, 2013	42.30	42.73	39.88	40.52	821,280	-1.39(-3.31%)
Sep 25, 2013	41.61	42.65	41.45	41.90	371,061	+0.15(+0.36%)
Sep 24, 2013	42.15	42.15	40.74	41.76	463,152	+0.47(+1.15%)
Sep 23, 2013	40.49	41.65	40.28	41.28	618,186	+1.06(+2.63%)
Sep 20, 2013	39.67	40.42	39.66	40.22	625,215	+0.79(+1.99%)
Sep 19, 2013	40.23	40.50	38.46	39.44	564,899	-0.73(-1.83%)
Sep 18, 2013	39.13	40.23	38.94	40.17	501,684	+1.30(+3.36%)
Sep 17, 2013	38.35	39.32	38.05	38.87	596,604	+0.66(+1.73%)
Sep 16, 2013	38.80	38.92	37.31	38.21	817,854	-0.38(-0.99%)
Sep 13, 2013	37.73	38.93	37.60	38.59	861,657	+0.71(+1.88%)
Sep 12, 2013	38.64	38.76	36.81	37.88	929,366	-0.17(-0.44%)
Sep 11, 2013	36.25	38.15	36.12	38.04	908,928	+1.75(+4.81%)
Sep 10, 2013	35.51	36.31	35.49	36.30	728,540	+0.91(+2.57%)
Sep 09, 2013	35.25	35.47	34.62	35.39	356,809	+0.33(+0.94%)
Sep 06, 2013	35.53	35.66	34.63	35.06	888,989	-0.64(-1.78%)
Sep 05, 2013	34.08	35.70	33.87	35.70	1,248,263	+1.71(+5.04%)
Sep 04, 2013	33.94	34.11	33.68	33.98	896,231	+0.19(+0.58%)

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.