Indicators

Sturm Ruger & Company (NY: RGR )

43.10 -3.23 (-6.97%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.641	4.701	4.641	4.695	77,023	+0.08(+1.66%)
Jan 28, 2005	4.646	4.679	4.613	4.619	73,364	-0.06(-1.29%)
Jan 27, 2005	4.668	4.695	4.646	4.679	39,334	-0.01(-0.23%)
Jan 26, 2005	4.630	4.690	4.591	4.690	99,526	+0.10(+2.14%)
Jan 25, 2005	4.608	4.651	4.564	4.591	85,804	-0.02(-0.47%)
Jan 24, 2005	4.635	4.646	4.591	4.613	73,547	-0.01(-0.12%)
Jan 21, 2005	4.668	4.673	4.591	4.619	103,185	-0.02(-0.35%)
Jan 20, 2005	4.651	4.695	4.619	4.635	82,328	-0.03(-0.70%)
Jan 19, 2005	4.755	4.766	4.646	4.668	85,804	-0.06(-1.27%)
Jan 18, 2005	4.662	4.750	4.608	4.728	167,584	+0.04(+0.82%)
Jan 14, 2005	4.651	4.701	4.619	4.690	94,220	+0.08(+1.78%)
Jan 13, 2005	4.701	4.733	4.608	4.608	168,499	-0.15(-3.10%)
Jan 12, 2005	4.794	4.810	4.662	4.755	101,721	-0.03(-0.69%)
Jan 11, 2005	4.673	4.854	4.651	4.788	158,254	+0.10(+2.10%)
Jan 10, 2005	4.646	4.717	4.646	4.690	141,788	+0.04(+0.82%)
Jan 07, 2005	4.701	4.750	4.651	4.651	139,776	-0.05(-1.16%)
Jan 06, 2005	4.706	4.755	4.662	4.706	130,628	-0.01(-0.12%)
Jan 05, 2005	4.805	4.832	4.706	4.712	162,279	-0.09(-1.93%)
Jan 04, 2005	4.865	4.886	4.783	4.805	118,370	-0.02(-0.34%)

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.