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 28, 2013	31.01	31.33	30.78	30.81	333,934	-0.21(-0.66%)
Jun 27, 2013	30.77	31.29	30.68	31.01	264,479	+0.35(+1.13%)
Jun 26, 2013	31.74	31.92	30.60	30.67	462,058	-0.90(-2.86%)
Jun 25, 2013	30.69	31.59	30.54	31.57	408,253	+1.11(+3.64%)
Jun 24, 2013	30.65	30.86	30.45	30.46	587,641	-0.47(-1.51%)
Jun 21, 2013	31.13	31.48	30.75	30.93	427,160	-0.06(-0.21%)
Jun 20, 2013	30.96	31.41	30.71	30.99	388,182	-0.40(-1.27%)
Jun 19, 2013	31.36	31.60	31.17	31.39	310,148	-0.03(-0.10%)
Jun 18, 2013	30.66	31.49	30.37	31.42	416,667	+0.80(+2.60%)
Jun 17, 2013	30.25	30.69	30.10	30.63	516,924	+0.56(+1.86%)
Jun 14, 2013	30.14	30.38	29.60	30.07	454,968	+0.27(+0.90%)
Jun 13, 2013	29.31	29.93	28.70	29.80	506,731	+0.46(+1.57%)
Jun 12, 2013	30.21	30.33	29.10	29.34	515,373	-0.73(-2.43%)
Jun 11, 2013	30.37	30.52	29.92	30.07	442,035	-0.40(-1.30%)
Jun 10, 2013	30.81	30.85	30.40	30.47	461,079	-0.31(-1.00%)
Jun 07, 2013	30.88	31.10	30.71	30.78	400,662	+0.06(+0.21%)
Jun 06, 2013	31.03	31.21	30.47	30.71	679,539	-0.39(-1.26%)
Jun 05, 2013	32.43	32.43	30.85	31.10	797,340	-1.43(-4.40%)
Jun 04, 2013	32.71	33.26	31.89	32.53	840,363	-0.19(-0.57%)

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.