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 (%)
Sep 28, 2012	28.50	28.77	28.27	28.59	428,885	+0.03(+0.12%)
Sep 27, 2012	28.01	28.62	27.48	28.55	402,472	+0.79(+2.83%)
Sep 26, 2012	27.45	28.16	27.45	27.77	431,793	+0.19(+0.69%)
Sep 25, 2012	27.60	28.23	27.38	27.57	521,567	-0.07(-0.25%)
Sep 24, 2012	28.11	28.34	27.40	27.64	701,662	-0.64(-2.27%)
Sep 21, 2012	28.94	28.94	28.23	28.28	543,427	-0.49(-1.71%)
Sep 20, 2012	28.75	28.86	28.20	28.78	364,869	-0.01(-0.04%)
Sep 19, 2012	29.61	29.77	28.53	28.79	698,790	-0.83(-2.81%)
Sep 18, 2012	29.23	30.05	29.23	29.62	835,599	+0.41(+1.40%)
Sep 17, 2012	28.37	29.21	28.24	29.21	615,142	+1.07(+3.80%)
Sep 14, 2012	27.93	28.56	27.87	28.14	449,979	+0.42(+1.52%)
Sep 13, 2012	27.52	28.13	27.33	27.72	620,741	+0.03(+0.10%)
Sep 12, 2012	27.48	27.71	27.08	27.69	335,989	+0.21(+0.78%)
Sep 11, 2012	27.72	27.83	26.94	27.48	659,077	-0.25(-0.90%)
Sep 10, 2012	27.44	27.92	26.88	27.72	714,583	+0.67(+2.48%)
Sep 07, 2012	28.37	28.41	27.03	27.05	905,215	+0.07(+0.26%)
Sep 06, 2012	26.71	27.21	26.63	26.99	686,049	+0.43(+1.63%)
Sep 05, 2012	25.33	27.12	25.24	26.55	1,279,100	+1.43(+5.68%)

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.