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 (%)
Feb 28, 2011	9.741	10.05	9.646	10.05	461,019	+0.31(+3.14%)
Feb 25, 2011	9.507	9.852	9.490	9.746	616,867	+0.28(+3.00%)
Feb 24, 2011	8.722	9.485	8.678	9.462	580,393	+0.75(+8.56%)
Feb 23, 2011	8.722	8.794	8.488	8.717	317,682	+0.03(+0.38%)
Feb 22, 2011	8.700	8.767	8.527	8.683	166,271	-0.09(-1.02%)
Feb 18, 2011	8.756	8.822	8.733	8.772	199,889	+0.02(+0.19%)
Feb 17, 2011	8.750	8.783	8.700	8.756	176,411	-0.02(-0.25%)
Feb 16, 2011	8.661	8.783	8.639	8.778	116,876	+0.16(+1.81%)
Feb 15, 2011	8.672	8.750	8.600	8.622	188,213	-0.11(-1.21%)
Feb 14, 2011	8.678	8.744	8.647	8.728	159,617	+0.03(+0.38%)
Feb 11, 2011	8.627	8.705	8.566	8.694	77,515	+0.08(+0.90%)
Feb 10, 2011	8.694	8.744	8.516	8.616	174,929	-0.08(-0.90%)
Feb 09, 2011	8.728	8.750	8.633	8.694	137,652	-0.04(-0.51%)
Feb 08, 2011	8.700	8.756	8.550	8.739	217,294	+0.04(+0.51%)
Feb 07, 2011	8.627	8.767	8.627	8.694	147,235	+0.10(+1.17%)
Feb 04, 2011	8.594	8.633	8.449	8.594	79,703	+0.02(+0.19%)
Feb 03, 2011	8.449	8.715	8.355	8.577	205,353	+0.11(+1.31%)
Feb 02, 2011	8.433	8.505	8.383	8.466	124,950	+0.03(+0.33%)

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.