Indicators

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.65	11.87	11.53	11.63	213,836	-0.03(-0.29%)
May 23, 2011	11.59	11.77	11.46	11.66	160,802	-0.10(-0.86%)
May 20, 2011	11.83	11.91	11.64	11.76	146,830	-0.13(-1.09%)
May 19, 2011	12.07	12.17	11.74	11.89	146,961	-0.11(-0.89%)
May 18, 2011	11.95	12.05	11.91	12.00	152,579	+0.03(+0.28%)
May 17, 2011	11.78	12.10	11.74	11.96	210,368	+0.08(+0.71%)
May 16, 2011	12.18	12.24	11.87	11.88	238,901	-0.40(-3.25%)
May 13, 2011	12.46	12.46	12.19	12.28	147,553	-0.19(-1.53%)
May 12, 2011	12.22	12.50	12.11	12.47	201,052	+0.21(+1.70%)
May 11, 2011	12.73	12.73	12.24	12.26	227,187	-0.53(-4.15%)
May 10, 2011	12.61	12.80	12.61	12.79	226,773	+0.20(+1.60%)
May 09, 2011	12.56	12.80	12.55	12.59	198,428	-0.01(-0.04%)
May 06, 2011	12.70	12.85	12.44	12.60	162,607	+0.02(+0.13%)
May 05, 2011	12.92	12.99	12.54	12.58	234,473	-0.40(-3.11%)
May 04, 2011	13.10	13.19	12.75	12.98	230,465	-0.09(-0.69%)
May 03, 2011	12.92	13.23	12.90	13.07	318,647	+0.11(+0.82%)

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.