Indicators

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.33	51.81	51.14	51.66	97,249	+0.38(+0.73%)
Sep 28, 2023	50.86	51.74	50.86	51.28	119,775	+0.33(+0.64%)
Sep 27, 2023	50.57	51.26	50.57	50.95	62,931	+0.48(+0.94%)
Sep 26, 2023	50.70	51.01	50.42	50.48	100,843	-0.38(-0.74%)
Sep 25, 2023	50.75	51.21	50.85	50.86	94,414	-0.01(-0.02%)
Sep 22, 2023	50.87	51.30	50.83	50.87	68,076	-0.12(-0.23%)
Sep 21, 2023	50.72	51.21	50.37	50.98	144,412	+0.03(+0.06%)
Sep 20, 2023	51.21	51.70	50.93	50.95	78,341	-0.29(-0.56%)
Sep 19, 2023	51.04	51.62	50.94	51.24	67,443	+0.17(+0.33%)
Sep 18, 2023	49.93	51.41	49.93	51.07	195,333	+1.29(+2.59%)
Sep 15, 2023	50.45	50.65	49.64	49.78	352,562	-0.66(-1.32%)
Sep 14, 2023	49.89	50.66	49.89	50.45	69,896	+0.62(+1.25%)
Sep 13, 2023	50.05	50.16	49.78	49.82	81,592	-0.46(-0.91%)
Sep 12, 2023	50.23	50.64	50.10	50.28	64,083	+0.04(+0.08%)
Sep 11, 2023	49.95	50.78	49.95	50.24	81,292	+0.33(+0.66%)
Sep 08, 2023	50.39	51.39	49.61	49.91	123,379	+0.76(+1.55%)
Sep 07, 2023	49.92	49.92	49.01	49.15	130,688	-0.77(-1.55%)
Sep 06, 2023	50.30	50.60	49.63	49.92	121,522	-0.25(-0.49%)
Sep 05, 2023	50.94	50.94	50.01	50.17	118,261	-1.15(-2.24%)

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.