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 (%)
Jan 31, 2022	56.82			57.25	192,707	+0.37(+0.64%)
Jan 28, 2022	55.38	56.90	55.12	56.88	122,762	+1.57(+2.83%)
Jan 27, 2022	55.60	56.14	55.01	55.31	125,701	-0.32(-0.57%)
Jan 26, 2022	57.65	57.73	55.30	55.63	163,739	-1.77(-3.09%)
Jan 25, 2022	56.75	57.64	56.31	57.40	272,507	-0.43(-0.75%)
Jan 24, 2022	56.27	57.96	55.54	57.83	205,420	+1.41(+2.49%)
Jan 21, 2022	56.02	57.80	55.64	56.43	197,478	+0.49(+0.87%)
Jan 20, 2022	57.10	57.30	55.76	55.94	133,509	-0.66(-1.17%)
Jan 19, 2022	56.04	57.20	55.81	56.61	175,676	+0.43(+0.77%)
Jan 18, 2022	57.10	57.16	55.73	56.17	195,190	-0.94(-1.64%)
Jan 14, 2022				57.11	0	-0.93(-1.60%)
Jan 13, 2022	57.63	58.46	57.22	58.04	143,950	+0.83(+1.44%)
Jan 12, 2022	57.66	58.10	56.90	57.21	130,828	-0.56(-0.97%)
Jan 11, 2022	58.60	58.75	57.41	57.77	223,978	-0.43(-0.75%)
Jan 10, 2022	57.42	58.29	56.90	58.21	130,115	+0.29(+0.50%)
Jan 07, 2022	58.57	59.13	57.76	57.92	106,146	-0.60(-1.03%)
Jan 06, 2022	58.57	59.47	58.29	58.52	132,221	+0.00(+0.00%)
Jan 05, 2022	59.53	60.07	58.52	58.52	164,809	-0.76(-1.28%)
Jan 04, 2022	58.79	60.17	58.79	59.28	192,666	+0.64(+1.09%)

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.