Indicators

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.504	6.543	6.450	6.477	72,816	-0.05(-0.84%)
May 27, 2004	6.630	6.657	6.477	6.532	81,049	-0.26(-3.86%)
May 26, 2004	6.865	6.887	6.723	6.794	184,235	-0.07(-1.04%)
May 25, 2004	6.614	6.865	6.554	6.865	124,958	+0.25(+3.80%)
May 24, 2004	6.422	6.614	6.422	6.614	101,906	+0.25(+3.86%)
May 21, 2004	6.384	6.477	6.318	6.368	152,035	+0.04(+0.60%)
May 20, 2004	6.324	6.450	6.231	6.329	102,089	+0.01(+0.09%)
May 19, 2004	6.176	6.340	6.176	6.324	108,492	+0.15(+2.39%)
May 18, 2004	6.138	6.220	6.122	6.176	56,533	+0.07(+1.07%)
May 17, 2004	6.231	6.237	6.100	6.111	93,124	-0.15(-2.36%)
May 14, 2004	6.231	6.335	6.094	6.258	92,758	+0.03(+0.44%)
May 13, 2004	6.215	6.313	6.100	6.231	87,269	+0.02(+0.26%)
May 12, 2004	6.176	6.231	6.018	6.215	127,885	+0.01(+0.09%)
May 11, 2004	6.182	6.308	6.094	6.209	88,733	+0.08(+1.34%)
May 10, 2004	6.144	6.313	6.040	6.127	186,431	+0.03(+0.54%)
May 07, 2004	6.384	6.384	6.012	6.094	109,224	-0.30(-4.70%)
May 06, 2004	6.351	6.504	6.122	6.395	198,323	+0.00(+0.00%)
May 05, 2004	6.149	6.417	6.122	6.395	222,473	+0.36(+5.98%)
May 04, 2004	5.980	6.176	5.903	6.034	157,707	+0.07(+1.19%)

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.