Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.61	11.82	11.48	11.58	214,633	-0.03(-0.29%)
May 23, 2011	11.54	11.73	11.42	11.62	161,401	-0.10(-0.86%)
May 20, 2011	11.79	11.87	11.60	11.72	147,377	-0.13(-1.09%)
May 19, 2011	12.03	12.13	11.70	11.85	147,509	-0.11(-0.89%)
May 18, 2011	11.91	12.01	11.87	11.95	153,148	+0.03(+0.28%)
May 17, 2011	11.73	12.05	11.70	11.92	211,152	+0.08(+0.71%)
May 16, 2011	12.14	12.19	11.82	11.84	239,792	-0.40(-3.25%)
May 13, 2011	12.42	12.42	12.15	12.23	148,103	-0.19(-1.53%)
May 12, 2011	12.18	12.46	12.06	12.42	201,802	+0.21(+1.70%)
May 11, 2011	12.68	12.68	12.19	12.22	228,034	-0.53(-4.15%)
May 10, 2011	12.56	12.76	12.56	12.75	227,618	+0.20(+1.60%)
May 09, 2011	12.52	12.76	12.50	12.54	199,168	-0.01(-0.04%)
May 06, 2011	12.65	12.80	12.39	12.55	163,213	+0.02(+0.13%)
May 05, 2011	12.87	12.94	12.49	12.53	235,347	-0.40(-3.11%)
May 04, 2011	13.05	13.14	12.71	12.94	231,324	-0.09(-0.68%)
May 03, 2011	12.87	13.18	12.85	13.02	319,835	+0.11(+0.82%)

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.