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 (%)
Dec 29, 2017		40.53	40.53	40.53	0	-0.18(-0.45%)
Dec 28, 2017	40.64	41.30	39.95	40.72	274,815	+0.15(+0.36%)
Dec 27, 2017	41.26	41.48	40.39	40.57	296,888	-0.91(-2.19%)
Dec 26, 2017	39.95	41.51	39.95	41.48	343,065	+1.42(+3.53%)
Dec 22, 2017	41.19	41.32	39.84	40.06	207,230	-1.05(-2.56%)
Dec 21, 2017	41.01	41.51	40.65	41.11	304,390	+0.29(+0.71%)
Dec 20, 2017	40.57	40.90	40.10	40.82	355,403	+0.36(+0.90%)
Dec 19, 2017	39.70	40.48	39.57	40.46	353,581	+0.76(+1.92%)
Dec 18, 2017	38.36	39.88	38.36	39.70	427,161	+1.60(+4.19%)
Dec 15, 2017	37.27	38.25	37.27	38.10	777,055	+0.83(+2.24%)
Dec 14, 2017	37.52	37.70	36.98	37.27	276,231	-0.15(-0.39%)
Dec 13, 2017	38.10	38.50	37.34	37.41	341,574	-0.69(-1.81%)
Dec 12, 2017	37.59	38.36	37.49	38.10	400,676	+0.54(+1.45%)
Dec 11, 2017	37.34	38.28	37.20	37.56	374,188	+0.22(+0.58%)
Dec 08, 2017	38.83	39.70	36.76	37.34	735,674	+0.00(+0.00%)
Dec 07, 2017	39.95	40.86	39.66		449,462	+0.00(+0.00%)
Dec 06, 2017	40.43	40.53	39.70	39.84	230,881	-0.54(-1.35%)
Dec 05, 2017	40.13	40.61	38.97	40.39	321,980	+0.07(+0.18%)
Dec 04, 2017	39.52	40.75	39.39	40.32	356,911	+1.09(+2.78%)

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.