Indicators

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.351	6.515	6.280	6.488	987,713	+0.24(+3.76%)
May 28, 2009	6.280	6.283	6.051	6.253	361,795	+0.02(+0.26%)
May 27, 2009	6.395	6.466	6.237	6.237	403,727	-0.15(-2.31%)
May 26, 2009	6.149	6.537	6.133	6.384	394,750	+0.14(+2.19%)
May 22, 2009	6.493	6.581	6.166	6.248	544,043	-0.17(-2.64%)
May 21, 2009	6.504	6.543	6.166	6.417	423,867	-0.13(-1.92%)
May 20, 2009	6.597	6.597	6.477	6.543	534,142	+0.04(+0.59%)
May 19, 2009	6.488	6.592	6.319	6.504	512,056	+0.06(+0.93%)
May 18, 2009	6.280	6.461	6.182	6.444	483,473	+0.31(+5.08%)
May 15, 2009	6.012	6.198	5.898	6.133	641,310	+0.20(+3.31%)
May 14, 2009	5.739	6.084	5.739	5.936	663,550	+0.13(+2.16%)
May 13, 2009	6.335	6.335	5.635	5.810	834,576	-0.58(-9.15%)
May 12, 2009	6.160	6.504	6.160	6.395	576,120	+0.35(+5.79%)
May 11, 2009	6.433	6.433	5.991	6.045	1,074,036	-0.36(-5.63%)
May 08, 2009	6.264	6.510	6.149	6.406	465,115	+0.15(+2.36%)
May 07, 2009	6.816	6.914	6.149	6.258	875,995	-0.57(-8.40%)
May 06, 2009	7.056	7.073	6.821	6.832	468,266	-0.09(-1.26%)
May 05, 2009	6.991	7.144	6.832	6.920	840,906	+0.24(+3.52%)
May 04, 2009	6.608	6.712	6.586	6.685	856,558	+0.33(+5.16%)

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.