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 (%)
May 29, 2009	6.328	6.491	6.257	6.464	991,407	+0.23(+3.76%)
May 28, 2009	6.257	6.260	6.028	6.230	363,147	+0.02(+0.26%)
May 27, 2009	6.371	6.442	6.213	6.213	405,237	-0.15(-2.31%)
May 26, 2009	6.126	6.513	6.110	6.360	396,226	+0.14(+2.19%)
May 22, 2009	6.469	6.556	6.143	6.224	546,078	-0.17(-2.64%)
May 21, 2009	6.480	6.518	6.143	6.393	425,452	-0.13(-1.92%)
May 20, 2009	6.573	6.573	6.453	6.518	536,139	+0.04(+0.59%)
May 19, 2009	6.464	6.567	6.295	6.480	513,970	+0.06(+0.93%)
May 18, 2009	6.257	6.437	6.159	6.420	485,281	+0.31(+5.08%)
May 15, 2009	5.990	6.175	5.876	6.110	643,708	+0.20(+3.31%)
May 14, 2009	5.718	6.061	5.718	5.914	666,031	+0.13(+2.16%)
May 13, 2009	6.311	6.311	5.614	5.789	837,697	-0.58(-9.15%)
May 12, 2009	6.137	6.480	6.137	6.371	578,275	+0.35(+5.79%)
May 11, 2009	6.409	6.409	5.968	6.023	1,078,052	-0.36(-5.63%)
May 08, 2009	6.241	6.486	6.126	6.382	466,855	+0.15(+2.36%)
May 07, 2009	6.791	6.889	6.126	6.235	879,271	-0.57(-8.40%)
May 06, 2009	7.030	7.047	6.796	6.807	470,017	-0.09(-1.26%)
May 05, 2009	6.965	7.117	6.807	6.894	844,051	+0.23(+3.52%)
May 04, 2009	6.584	6.687	6.562	6.660	859,761	+0.33(+5.16%)

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.