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 (%)
Nov 30, 2015	36.64	36.68	35.08	35.76	179,206	-0.81(-2.21%)
Nov 27, 2015	36.51	36.68	35.85	36.57	79,345	+0.01(+0.02%)
Nov 25, 2015	36.22	36.57	36.57	36.57	141,453	+0.45(+1.25%)
Nov 24, 2015	35.51	36.35	34.91	36.11	212,348	+0.38(+1.08%)
Nov 23, 2015	35.28	35.83	35.03	35.73	191,836	+0.47(+1.34%)
Nov 20, 2015	34.67	35.49	34.65	35.26	194,346	+0.83(+2.41%)
Nov 19, 2015	34.62	34.84	34.05	34.43	140,549	-0.22(-0.63%)
Nov 18, 2015	34.30	35.06	34.15	34.64	207,041	+0.56(+1.65%)
Nov 17, 2015	34.32	34.58	33.81	34.08	149,419	-0.21(-0.60%)
Nov 16, 2015	33.79	34.32	33.31	34.29	224,546	+0.69(+2.04%)
Nov 13, 2015	33.71	34.08	33.46	33.60	203,881	-0.41(-1.19%)
Nov 12, 2015	33.78	34.30	33.57	34.01	220,643	+0.03(+0.10%)
Nov 11, 2015	34.82	34.91	33.60	33.97	238,162	-0.81(-2.34%)
Nov 10, 2015	34.71	35.19	34.50	34.78	327,517	+0.11(+0.32%)
Nov 09, 2015	35.89	35.89	34.25	34.68	268,304	-1.43(-3.97%)
Nov 06, 2015	33.58	36.14	33.49	36.11	607,997	+2.55(+7.59%)
Nov 05, 2015	35.88	35.88	32.85	33.56	1,439,333	-3.69(-9.90%)
Nov 04, 2015	38.50	38.64	35.95	37.25	636,176	-1.24(-3.23%)
Nov 03, 2015	38.00	39.09	37.71	38.49	281,534	+0.45(+1.18%)

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.