Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.660	9.023	8.555	8.660	455,640	-0.31(-3.44%)
May 27, 2010	8.858	9.050	8.819	8.968	353,541	+0.30(+3.49%)
May 26, 2010	8.665	9.006	8.632	8.665	1,254	-0.03(-0.32%)
May 25, 2010	8.329	8.742	8.258	8.693	643,611	+0.08(+0.96%)
May 24, 2010	8.748	8.880	8.588	8.610	435,003	-0.17(-1.88%)
May 21, 2010	8.340	8.913	8.241	8.775	866,378	+0.31(+3.71%)
May 20, 2010	8.329	8.605	8.258	8.462	1,135,279	-0.58(-6.39%)
May 19, 2010	9.166	9.287	8.968	9.039	480,633	-0.18(-1.91%)
May 18, 2010	9.573	9.602	9.193	9.215	181	-0.24(-2.50%)
May 17, 2010	9.589	9.738	9.331	9.452	538,866	-0.04(-0.41%)
May 14, 2010	9.490	9.573	9.325	9.490	441,964	-0.16(-1.65%)
May 13, 2010	9.628	9.727	9.474	9.650	419,098	+0.02(+0.23%)
May 12, 2010	9.325	9.666	9.325	9.628	683,329	+0.36(+3.94%)
May 11, 2010	9.296	9.466	9.219	9.263	1,026,556	+0.10(+1.13%)
May 10, 2010	9.187	9.214	9.044	9.159	985,016	+0.09(+0.97%)
May 07, 2010	9.367	9.367	8.732	9.072	1,076,459	+0.45(+5.27%)
May 06, 2010	9.679	9.723	8.617	8.617	828,664	-0.95(-9.95%)
May 05, 2010	9.586	9.832	9.504	9.570	851,133	-0.03(-0.34%)
May 04, 2010	9.405	9.630	9.170	9.602	1,246,391	+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.