Indicators

Sturm Ruger & Company (NY: RGR )

42.55 -0.50 (-1.17%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	7.557	7.721	7.450	7.557	322,145	-0.08(-0.99%)
Sep 29, 2010	7.566	7.710	7.561	7.633	167,525	+0.02(+0.22%)
Sep 28, 2010	7.705	7.705	7.494	7.616	321	-0.03(-0.36%)
Sep 27, 2010	7.677	7.799	7.522	7.644	212,712	-0.04(-0.50%)
Sep 24, 2010	7.561	7.705	7.472	7.682	272,515	+0.23(+3.12%)
Sep 23, 2010	7.450	7.610	7.406	7.450	37,465	-0.02(-0.22%)
Sep 22, 2010	7.666	7.694	7.389	7.466	293,939	-0.20(-2.67%)
Sep 21, 2010	7.716	7.815	7.599	7.671	207,141	-0.07(-0.93%)
Sep 20, 2010	7.361	7.749	7.311	7.743	363,009	+0.43(+5.83%)
Sep 17, 2010	7.317	7.444	7.118	7.317	409,153	-0.08(-1.05%)
Sep 15, 2010	7.328	7.429	7.228	7.394	152,587	+0.03(+0.45%)
Sep 14, 2010	7.322	7.455	7.262	7.361	202,133	+0.04(+0.61%)
Sep 13, 2010	7.184	7.367	7.151	7.317	251,725	+0.22(+3.04%)
Sep 10, 2010	7.184	7.196	7.012	7.101	593,261	-0.10(-1.38%)
Sep 09, 2010	7.317	7.361	7.167	7.201	275,508	-0.05(-0.69%)
Sep 08, 2010	7.372	7.372	7.212	7.250	218,809	-0.07(-0.98%)
Sep 07, 2010	7.743	7.804	7.273	7.322	1,086	-0.45(-5.77%)
Sep 03, 2010	7.660	7.793	7.538	7.771	206,218	+0.21(+2.78%)
Sep 02, 2010	7.217	7.610	7.217	7.561	539	+0.29(+3.96%)

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.