Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.16 (+0.37%)

Streaming Delayed 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 (%)
May 29, 2020	45.87	47.56	45.69	47.22	595,619	+1.17(+2.55%)
May 28, 2020	46.75	47.72	45.94	46.05	330,926	-0.64(-1.36%)
May 27, 2020	46.14	46.74	45.66	46.69	365,334	+0.80(+1.73%)
May 26, 2020	45.95	46.58	45.54	45.89	449,253	+0.45(+0.98%)
May 22, 2020	45.42	45.83	45.16	45.44	225,733	+0.10(+0.22%)
May 21, 2020	45.47	45.75	44.74	45.35	394,554	-0.08(-0.18%)
May 20, 2020	45.85	46.54	45.19	45.43	486,445	-0.27(-0.58%)
May 19, 2020	43.78	46.69	43.57	45.69	593,312	+1.77(+4.02%)
May 18, 2020	44.87	45.71	43.88	43.93	626,043	-0.20(-0.45%)
May 15, 2020	43.83	45.45	43.72	44.13	1,046,955	+0.32(+0.73%)
May 14, 2020	44.75	44.87	43.31	43.81	386,562	-0.93(-2.09%)
May 13, 2020	43.42	45.13	43.23	44.74	435,302	+1.30(+2.98%)
May 12, 2020	45.18	45.18	43.34	43.45	351,696	-1.67(-3.70%)
May 11, 2020	44.76	45.22	44.00	45.12	471,933	-0.08(-0.17%)
May 08, 2020	42.17	45.19	42.05	45.19	612,505	+3.77(+9.11%)
May 07, 2020	42.50	42.87	39.88	41.42	860,955	+1.49(+3.73%)
May 06, 2020	38.80	40.36	38.80	39.93	720,676	+1.42(+3.68%)
May 05, 2020	38.94	39.59	38.45	38.51	520,235	+0.09(+0.24%)
May 04, 2020	38.51	39.41	38.10	38.42	416,198	-0.35(-0.89%)

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.