Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	50.83	51.38	50.43	50.72	370,706	-0.18(-0.36%)
Sep 27, 2018	49.95	51.42	49.95	50.90	370,089	+1.03(+2.06%)
Sep 26, 2018	49.40	50.24	49.21	49.88	239,024	+0.44(+0.89%)
Sep 25, 2018	48.85	49.80	48.44	49.43	191,189	+0.73(+1.51%)
Sep 24, 2018	49.77	49.88	48.59	48.70	170,277	-1.07(-2.14%)
Sep 21, 2018	49.47	50.50	49.43	49.77	326,461	+0.22(+0.44%)
Sep 20, 2018	50.06	50.17	49.29	49.55	106,803	-0.33(-0.66%)
Sep 19, 2018	50.39	50.87	49.84	49.88	221,631	-0.44(-0.88%)
Sep 18, 2018	50.10	50.68	49.36	50.32	237,491	+0.40(+0.81%)
Sep 17, 2018	49.77	50.46	49.36	49.91	206,057	+0.26(+0.52%)
Sep 14, 2018	49.25	50.24	49.24	49.66	388,812	+0.51(+1.05%)
Sep 13, 2018	49.18	49.32	48.68	49.14	306,609	+0.04(+0.07%)
Sep 12, 2018	49.21	50.06	48.92	49.10	385,809	-0.26(-0.52%)
Sep 11, 2018	49.91	50.57	49.29	49.36	195,604	-0.51(-1.03%)
Sep 10, 2018	49.91	50.39	49.62	49.88	356,046	+0.11(+0.22%)
Sep 07, 2018	48.99	50.83	48.88	49.77	485,607	+0.81(+1.65%)
Sep 06, 2018	48.08	49.69	47.82	48.96	391,670	+0.77(+1.60%)
Sep 05, 2018	47.86	48.74	47.52	48.19	263,411	+0.22(+0.46%)

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.