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 (%)
Dec 31, 2007	4.629	4.672	4.471	4.509	712,176	-0.08(-1.78%)
Dec 28, 2007	4.939	5.037	4.591	4.591	495,775	-0.35(-7.06%)
Dec 27, 2007	5.293	5.364	4.928	4.939	366,138	-0.35(-6.69%)
Dec 26, 2007	5.097	5.424	5.043	5.293	486,816	+0.33(+6.58%)
Dec 24, 2007	4.874	4.994	4.857	4.966	143,675	+0.11(+2.36%)
Dec 21, 2007	4.645	4.874	4.612	4.852	645,292	+0.30(+6.71%)
Dec 20, 2007	4.623	4.623	4.307	4.547	620,134	+0.01(+0.12%)
Dec 19, 2007	4.667	4.710	4.449	4.542	386,184	-0.14(-3.02%)
Dec 18, 2007	4.542	4.683	4.367	4.683	434,847	+0.18(+3.99%)
Dec 17, 2007	4.487	4.710	4.465	4.503	443,845	-0.01(-0.12%)
Dec 14, 2007	4.536	4.661	4.460	4.509	277,839	-0.04(-0.84%)
Dec 13, 2007	4.487	4.596	4.438	4.547	243,683	+0.03(+0.60%)
Dec 12, 2007	4.618	4.656	4.438	4.520	540,793	+0.03(+0.73%)
Dec 11, 2007	4.661	4.732	4.471	4.487	557,884	-0.16(-3.40%)
Dec 10, 2007	4.574	4.656	4.574	4.645	388,681	+0.13(+2.77%)
Dec 07, 2007	4.493	4.607	4.275	4.520	1,099,954	-0.08(-1.66%)
Dec 06, 2007	4.542	4.602	4.493	4.596	627,113	+0.05(+1.08%)
Dec 05, 2007	4.694	4.694	4.476	4.547	589,100	+0.02(+0.36%)
Dec 04, 2007	4.765	4.792	4.514	4.531	585,831	-0.24(-5.02%)

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.