Indicators

Sturm Ruger & Company (NY: RGR )

43.08 +0.15 (+0.35%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.386	5.413	5.222	5.228	215,770	-0.17(-3.13%)
Dec 28, 2006	5.255	5.424	5.255	5.397	158,293	+0.11(+2.16%)
Dec 27, 2006	5.337	5.397	5.217	5.282	148,560	-0.10(-1.92%)
Dec 26, 2006	5.375	5.418	5.353	5.386	120,280	+0.00(+0.00%)
Dec 22, 2006	5.358	5.413	5.337	5.386	143,969	+0.03(+0.61%)
Dec 21, 2006	5.391	5.435	5.309	5.353	208,976	-0.07(-1.31%)
Dec 20, 2006	5.391	5.440	5.320	5.424	166,556	+0.01(+0.20%)
Dec 19, 2006	5.309	5.413	5.271	5.413	220,361	+0.05(+0.91%)
Dec 18, 2006	5.380	5.484	5.309	5.364	579,000	-0.04(-0.71%)
Dec 15, 2006	5.663	5.663	5.320	5.402	912,665	-0.29(-5.16%)
Dec 14, 2006	5.609	5.800	5.609	5.696	223,667	+0.09(+1.65%)
Dec 13, 2006	5.718	5.734	5.582	5.604	259,843	-0.13(-2.19%)
Dec 12, 2006	5.674	5.800	5.653	5.729	240,561	+0.03(+0.57%)
Dec 11, 2006	5.827	5.838	5.680	5.696	255,619	-0.09(-1.51%)
Dec 08, 2006	5.772	5.827	5.680	5.783	260,394	+0.01(+0.19%)
Dec 07, 2006	5.767	5.800	5.718	5.772	209,527	+0.05(+0.95%)
Dec 06, 2006	5.718	5.794	5.712	5.718	271,779	+0.02(+0.29%)
Dec 05, 2006	5.718	5.762	5.685	5.702	284,817	+0.00(+0.00%)
Dec 04, 2006	5.767	5.778	5.680	5.702	379,022	-0.01(-0.19%)

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.