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 (%)
Jun 28, 2019	39.87	40.77	39.87	40.61	253,550	+0.75(+1.89%)
Jun 27, 2019	39.56	39.94	39.28	39.86	120,640	+0.34(+0.85%)
Jun 26, 2019	39.72	40.03	39.47	39.52	111,591	-0.13(-0.34%)
Jun 25, 2019	40.22	40.42	39.48	39.66	167,769	-0.54(-1.35%)
Jun 24, 2019	39.41	40.74	39.26	40.20	229,224	+0.78(+1.99%)
Jun 21, 2019	38.92	39.63	37.83	39.42	698,806	+0.31(+0.78%)
Jun 20, 2019	39.13	39.50	38.67	39.11	221,293	+0.31(+0.79%)
Jun 19, 2019	38.96	38.96	38.15	38.81	152,489	-0.11(-0.29%)
Jun 18, 2019	38.89	39.35	38.53	38.92	246,551	+0.18(+0.46%)
Jun 17, 2019	39.43	39.43	38.03	38.74	238,805	-0.49(-1.25%)
Jun 14, 2019	39.13	39.78	38.67	39.23	173,997	+0.11(+0.29%)
Jun 13, 2019	38.76	39.38	38.53	39.12	177,348	+0.49(+1.27%)
Jun 12, 2019	38.42	38.75	38.03	38.63	117,518	+0.06(+0.15%)
Jun 11, 2019	38.73	39.20	38.42	38.57	131,964	-0.02(-0.06%)
Jun 10, 2019	38.05	38.60	38.05	38.59	149,628	+0.64(+1.69%)
Jun 07, 2019	37.75	38.02	37.64	37.95	85,724	+0.35(+0.93%)
Jun 06, 2019	37.55	37.71	36.71	37.60	240,968	+0.04(+0.12%)
Jun 05, 2019	37.84	38.02	37.33	37.55	105,926	-0.13(-0.36%)
Jun 04, 2019	37.53	38.02	37.28	37.69	146,962	+0.48(+1.30%)

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.