Indicators

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.930	5.187	4.821	5.149	0	+0.17(+3.52%)
Feb 26, 2009	5.007	5.029	4.701	4.974	973,907	+0.05(+1.11%)
Feb 25, 2009	4.668	5.050	4.466	4.919	1,307,467	+0.66(+15.38%)
Feb 24, 2009	3.924	4.356	3.924	4.263	584,759	+0.34(+8.79%)
Feb 23, 2009	3.553	3.985	3.553	3.919	478,175	+0.38(+10.65%)
Feb 20, 2009	3.361	3.553	3.269	3.542	167,729	+0.16(+4.69%)
Feb 19, 2009	3.498	3.553	3.383	3.383	103,397	-0.09(-2.67%)
Feb 18, 2009	3.422	3.504	3.422	3.476	63,860	+0.04(+1.27%)
Feb 17, 2009	3.482	3.542	3.364	3.433	107,585	-0.11(-3.24%)
Feb 13, 2009	3.482	3.575	3.422	3.547	79,300	+0.07(+1.88%)
Feb 12, 2009	3.597	3.602	3.416	3.482	69,576	-0.12(-3.34%)
Feb 11, 2009	3.629	3.695	3.558	3.602	52,866	-0.01(-0.15%)
Feb 10, 2009	3.799	3.799	3.520	3.607	113,368	-0.20(-5.17%)
Feb 09, 2009	3.755	3.842	3.640	3.804	142,681	+0.05(+1.46%)
Feb 06, 2009	3.618	3.750	3.618	3.750	115,192	+0.14(+3.94%)
Feb 05, 2009	3.624	3.662	3.487	3.607	100,259	-0.03(-0.90%)
Feb 04, 2009	3.547	3.689	3.443	3.640	106,095	+0.11(+3.10%)
Feb 03, 2009	3.487	3.591	3.422	3.531	90,087	+0.05(+1.41%)

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.