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 30, 2019	31.41	31.68	31.16	31.23	200,775	-0.14(-0.45%)
Sep 27, 2019	30.80	31.40	30.66	31.37	126,895	+0.63(+2.04%)
Sep 26, 2019	31.01	31.11	30.47	30.74	132,437	-0.34(-1.08%)
Sep 25, 2019	31.08	31.41	30.82	31.08	175,476	+0.04(+0.14%)
Sep 24, 2019	31.17	31.25	30.42	31.04	211,218	+0.00(+0.00%)
Sep 23, 2019	31.23	31.41	30.89	31.04	244,958	-0.49(-1.57%)
Sep 20, 2019	31.83	32.06	31.31	31.53	475,757	-0.37(-1.17%)
Sep 19, 2019	32.24	32.24	31.88	31.90	153,380	-0.31(-0.97%)
Sep 18, 2019	32.37	32.49	32.07	32.22	150,169	-0.22(-0.67%)
Sep 17, 2019	32.67	32.67	31.87	32.43	181,011	-0.40(-1.21%)
Sep 16, 2019	32.91	33.16	32.61	32.83	121,203	-0.14(-0.43%)
Sep 13, 2019	33.37	33.77	32.91	32.97	197,363	-0.24(-0.72%)
Sep 12, 2019	33.65	33.74	32.80	33.21	183,688	-0.37(-1.09%)
Sep 11, 2019	33.11	33.59	32.72	33.58	317,473	+0.62(+1.88%)
Sep 10, 2019	31.86	33.21	31.82	32.96	239,068	+1.07(+3.35%)
Sep 09, 2019	31.26	31.95	31.10	31.89	226,999	+0.69(+2.21%)
Sep 06, 2019	31.35	32.20	31.19	31.20	246,168	-0.01(-0.05%)
Sep 05, 2019	31.01	31.95	30.64	31.22	388,785	+0.51(+1.66%)
Sep 04, 2019	30.65	31.10	30.58	30.71	221,296	+0.22(+0.71%)

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.