Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.099	6.099	5.772	5.859	288,385	-0.19(-3.06%)
Nov 27, 2009	5.740	6.126	5.707	6.045	201,638	+0.26(+4.52%)
Nov 25, 2009	5.772	5.816	5.718	5.783	224,824	-0.02(-0.38%)
Nov 24, 2009	6.012	6.012	5.723	5.805	403,816	-0.19(-3.18%)
Nov 23, 2009	6.028	6.050	5.914	5.996	279,382	+0.00(+0.00%)
Nov 20, 2009	5.936	6.094	5.903	5.996	265,018	+0.02(+0.36%)
Nov 19, 2009	6.186	6.186	5.919	5.974	387,686	-0.20(-3.26%)
Nov 18, 2009	6.224	6.235	6.105	6.175	271,575	-0.03(-0.53%)
Nov 17, 2009	6.230	6.230	6.137	6.208	222,238	+0.00(+0.00%)
Nov 16, 2009	6.235	6.306	6.170	6.208	365,027	+0.03(+0.44%)
Nov 13, 2009	6.189	6.252	6.083	6.181	233,881	-0.03(-0.44%)
Nov 12, 2009	6.290	6.328	6.126	6.208	248,415	-0.07(-1.13%)
Nov 11, 2009	6.034	6.279	6.034	6.279	313,275	+0.26(+4.34%)
Nov 10, 2009	6.121	6.208	5.854	6.017	275,470	-0.11(-1.86%)
Nov 09, 2009	6.159	6.208	6.083	6.132	358,525	+0.08(+1.26%)
Nov 06, 2009	6.028	6.262	6.017	6.056	306,121	+0.05(+0.91%)
Nov 05, 2009	5.936	6.083	5.847	6.001	378,467	+0.09(+1.57%)
Nov 04, 2009	5.827	5.968	5.745	5.908	498,019	+0.06(+1.02%)
Nov 03, 2009	5.598	5.865	5.505	5.849	511,188	+0.19(+3.27%)

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.