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, 2023	53.97	55.08	53.97	55.07	146,255	+1.30(+2.41%)
Jan 30, 2023	54.02	54.31	53.72	53.77	69,458	-0.26(-0.48%)
Jan 27, 2023	53.77	54.18	53.49	54.04	84,977	+0.36(+0.67%)
Jan 26, 2023	53.84	54.01	53.28	53.68	89,852	+0.13(+0.24%)
Jan 25, 2023	52.73	53.66	52.48	53.55	83,195	+0.82(+1.56%)
Jan 24, 2023	52.86	52.92	52.18	52.73	60,177	+0.15(+0.29%)
Jan 23, 2023	52.46	53.00	52.17	52.57	83,428	+0.09(+0.17%)
Jan 20, 2023	52.11	52.52	51.77	52.49	69,345	+0.64(+1.23%)
Jan 19, 2023	52.25	52.25	51.40	51.85	77,644	-0.40(-0.76%)
Jan 18, 2023	52.42	53.05	52.20	52.25	107,673	-0.25(-0.48%)
Jan 17, 2023	53.34	53.80	52.50	52.50	92,605	-0.94(-1.76%)
Jan 13, 2023	52.49	53.45	52.32	53.44	105,350	+0.55(+1.04%)
Jan 12, 2023	52.96	53.46	52.75	52.88	91,875	+0.12(+0.22%)
Jan 11, 2023	51.73	52.83	51.73	52.77	115,344	+1.07(+2.08%)
Jan 10, 2023	51.35	51.88	50.99	51.69	111,155	+0.45(+0.87%)
Jan 09, 2023	51.29	51.85	51.04	51.25	127,581	+0.31(+0.61%)
Jan 06, 2023	50.36	50.99	49.82	50.94	172,692	+0.82(+1.64%)
Jan 05, 2023	50.42	50.42	49.79	50.12	187,424	-0.21(-0.42%)
Jan 04, 2023	50.43	50.43	49.72	50.33	156,485	-0.02(-0.04%)

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.