Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.12	45.54	45.01	45.05	118,798	-0.31(-0.68%)
Dec 28, 2023	45.30	45.52	45.25	45.36	92,664	-0.08(-0.17%)
Dec 27, 2023	45.21	45.80	45.11	45.44	122,744	+0.41(+0.90%)
Dec 26, 2023	45.17	45.46	44.94	45.03	89,456	-0.13(-0.29%)
Dec 22, 2023	44.88	45.32	44.79	45.16	91,789	+0.44(+0.98%)
Dec 21, 2023	44.59	44.94	44.36	44.73	85,124	+0.49(+1.10%)
Dec 20, 2023	44.53	45.54	44.20	44.24	162,492	-0.34(-0.76%)
Dec 19, 2023	43.45	44.68	43.45	44.58	166,814	+1.05(+2.41%)
Dec 18, 2023	43.12	43.66	43.02	43.53	160,384	+0.28(+0.64%)
Dec 15, 2023	43.52	44.11	43.13	43.25	590,125	-0.14(-0.32%)
Dec 14, 2023	44.10	44.43	43.09	43.39	233,167	-0.39(-0.88%)
Dec 13, 2023	43.20	43.90	43.05	43.77	283,156	+0.64(+1.49%)
Dec 12, 2023	43.02	43.24	42.60	43.13	160,817	+0.06(+0.14%)
Dec 11, 2023	43.57	43.91	43.04	43.07	133,052	-0.40(-0.91%)
Dec 08, 2023	44.15	44.29	43.27	43.47	113,450	-0.75(-1.70%)
Dec 07, 2023	44.48	44.65	44.02	44.22	114,278	-0.38(-0.84%)
Dec 06, 2023	44.32	44.80	44.12	44.60	95,612	+0.27(+0.60%)
Dec 05, 2023	44.97	45.08	44.25	44.33	148,363	-0.52(-1.15%)
Dec 04, 2023	44.50	45.10	44.50	44.84	143,216	+0.56(+1.28%)

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.