Indicators

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.66	11.87	11.53	11.63	213,834	-0.03(-0.29%)
May 23, 2011	11.59	11.77	11.46	11.66	160,800	-0.10(-0.86%)
May 20, 2011	11.83	11.91	11.64	11.76	146,828	-0.13(-1.09%)
May 19, 2011	12.07	12.17	11.75	11.89	146,960	-0.11(-0.89%)
May 18, 2011	11.95	12.05	11.91	12.00	152,577	+0.03(+0.28%)
May 17, 2011	11.78	12.10	11.74	11.96	210,365	+0.08(+0.71%)
May 16, 2011	12.18	12.24	11.87	11.88	238,898	-0.40(-3.25%)
May 13, 2011	12.47	12.47	12.19	12.28	147,552	-0.19(-1.53%)
May 12, 2011	12.22	12.50	12.11	12.47	201,050	+0.21(+1.70%)
May 11, 2011	12.73	12.73	12.24	12.26	227,185	-0.53(-4.15%)
May 10, 2011	12.61	12.80	12.61	12.79	226,770	+0.20(+1.60%)
May 09, 2011	12.56	12.80	12.55	12.59	198,426	-0.01(-0.04%)
May 06, 2011	12.70	12.85	12.44	12.60	162,605	+0.02(+0.13%)
May 05, 2011	12.92	12.99	12.54	12.58	234,470	-0.40(-3.11%)
May 04, 2011	13.10	13.19	12.75	12.98	230,462	-0.09(-0.69%)
May 03, 2011	12.92	13.23	12.90	13.07	318,643	+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.