Indicators

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	56.12	56.52	55.03	55.54	338,673	-0.47(-0.84%)
Feb 25, 2021	57.44	58.06	55.71	56.01	271,759	-1.21(-2.11%)
Feb 24, 2021	56.92	57.97	56.37	57.22	241,018	+0.72(+1.27%)
Feb 23, 2021	56.62	57.14	54.11	56.50	370,178	-1.57(-2.71%)
Feb 22, 2021	57.57	59.33	57.19	58.07	366,802	+0.55(+0.95%)
Feb 19, 2021	56.65	57.99	56.28	57.53	427,455	+1.25(+2.21%)
Feb 18, 2021	55.42	56.99	53.43	56.28	525,425	+0.50(+0.91%)
Feb 17, 2021	56.56	56.56	54.90	55.78	401,980	-0.59(-1.05%)
Feb 16, 2021	56.41	57.82	55.70	56.37	303,898	+0.72(+1.29%)
Feb 12, 2021	55.71	56.41	55.15	55.65	282,555	+0.08(+0.15%)
Feb 11, 2021	55.64	56.74	55.14	55.57	230,598	+0.34(+0.62%)
Feb 10, 2021	57.59	57.59	54.65	55.23	380,538	-2.00(-3.50%)
Feb 09, 2021	55.75	57.79	55.75	57.23	297,504	+1.59(+2.85%)
Feb 08, 2021	54.74	56.03	54.60	55.64	358,483	+1.28(+2.35%)
Feb 05, 2021	55.37	55.37	53.61	54.37	215,017	-0.89(-1.61%)
Feb 04, 2021	54.05	55.54	53.57	55.25	258,309	+1.64(+3.05%)
Feb 03, 2021	52.97	53.62	52.35	53.62	212,606	+0.67(+1.26%)
Feb 02, 2021	53.28	53.29	51.95	52.95	239,005	-0.02(-0.05%)

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.