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 (%)
Sep 29, 2017	37.87	38.05	37.08	37.22	281,093	-0.61(-1.62%)
Sep 28, 2017	38.27	38.63	37.76	37.83	292,537	-0.47(-1.22%)
Sep 27, 2017	37.33	38.37	37.15	38.30	422,795	+1.08(+2.90%)
Sep 26, 2017	37.26	37.51	36.93	37.22	192,016	-0.07(-0.19%)
Sep 25, 2017	36.97	37.44	36.29	37.29	281,572	+0.58(+1.57%)
Sep 22, 2017	38.09	38.27	36.68	36.72	370,463	-1.33(-3.50%)
Sep 21, 2017	37.37	38.41	36.83	38.05	634,126	+0.61(+1.63%)
Sep 20, 2017	39.13	39.13	36.11	37.44	1,759,075	-1.69(-4.32%)
Sep 19, 2017	34.45	40.79	34.09	39.13	2,222,590	+4.72(+13.70%)
Sep 18, 2017	34.13	34.45	33.87	34.41	303,878	+0.36(+1.06%)
Sep 15, 2017	34.09	34.38	33.84	34.05	758,046	+0.07(+0.21%)
Sep 14, 2017	34.09	34.34	33.71	33.98	279,742	-0.04(-0.11%)
Sep 13, 2017	33.80	34.09	33.66	34.02	384,526	+0.29(+0.85%)
Sep 12, 2017	33.30	34.45	33.26	33.73	541,926	+0.47(+1.41%)
Sep 11, 2017	33.55	35.13	33.08	33.26	603,201	-0.04(-0.11%)
Sep 08, 2017	32.25	33.78	32.25	33.30	860,492	-1.04(-3.04%)
Sep 07, 2017	33.80	34.70	33.62	34.34	472,526	+0.65(+1.92%)
Sep 06, 2017	33.01	33.77	32.79	33.69	371,699	+0.76(+2.29%)
Sep 05, 2017	33.15	33.59	32.54	32.94	423,860	-0.36(-1.08%)

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.