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 (%)
Jun 30, 2011	12.29	12.44	12.20	12.30	169,639	+0.08(+0.69%)
Jun 29, 2011	12.12	12.26	11.93	12.22	204,201	+0.18(+1.49%)
Jun 28, 2011	11.70	12.04	11.54	12.04	257,513	+0.34(+2.92%)
Jun 27, 2011	11.47	11.80	11.47	11.70	189,610	+0.18(+1.56%)
Jun 24, 2011	11.44	11.58	11.20	11.52	837,598	+0.08(+0.74%)
Jun 23, 2011	10.78	11.47	10.70	11.43	214,329	+0.53(+4.88%)
Jun 22, 2011	10.84	11.03	10.83	10.90	118,977	-0.02(-0.15%)
Jun 21, 2011	10.84	10.93	10.77	10.92	185,285	+0.12(+1.14%)
Jun 20, 2011	10.81	10.84	10.73	10.79	143,168	+0.08(+0.73%)
Jun 17, 2011	10.93	10.94	10.66	10.72	272,247	-0.15(-1.39%)
Jun 16, 2011	10.53	10.91	10.45	10.87	150,050	+0.35(+3.30%)
Jun 15, 2011	10.69	10.83	10.46	10.52	244,824	-0.30(-2.75%)
Jun 14, 2011	10.90	10.98	10.78	10.82	144,001	+0.00(+0.00%)
Jun 13, 2011	10.68	10.92	10.66	10.82	159,597	+0.14(+1.31%)
Jun 10, 2011	11.06	11.07	10.61	10.68	324,192	-0.42(-3.79%)
Jun 09, 2011	11.25	11.35	11.09	11.10	154,386	-0.13(-1.20%)
Jun 08, 2011	11.30	11.45	11.22	11.23	169,197	-0.11(-0.99%)
Jun 07, 2011	11.51	11.67	11.33	11.34	91,472	-0.07(-0.64%)
Jun 06, 2011	11.27	11.57	11.24	11.42	252,954	+0.10(+0.84%)

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.