Indicators

Sturm Ruger & Company (NY: RGR )

43.28 +0.37 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.518	6.562	6.437	6.524	73,087	+0.03(+0.42%)
Jan 29, 2004	6.431	6.540	6.398	6.497	90,349	+0.09(+1.45%)
Jan 28, 2004	6.562	6.654	6.404	6.404	144,155	-0.12(-1.84%)
Jan 27, 2004	6.546	6.589	6.480	6.524	55,458	-0.07(-0.99%)
Jan 26, 2004	6.551	6.589	6.447	6.589	98,429	+0.01(+0.17%)
Jan 23, 2004	6.535	6.578	6.447	6.578	107,427	+0.09(+1.34%)
Jan 22, 2004	6.371	6.524	6.371	6.491	92,002	+0.08(+1.19%)
Jan 21, 2004	6.535	6.535	6.398	6.415	173,537	-0.11(-1.67%)
Jan 20, 2004	6.507	6.573	6.453	6.524	164,171	-0.05(-0.83%)
Jan 16, 2004	6.562	6.578	6.502	6.578	144,338	+0.07(+1.00%)
Jan 15, 2004	6.507	6.535	6.426	6.513	69,047	+0.03(+0.50%)
Jan 14, 2004	6.507	6.513	6.469	6.480	99,347	-0.03(-0.42%)
Jan 13, 2004	6.371	6.507	6.371	6.507	86,125	+0.05(+0.84%)
Jan 12, 2004	6.355	6.453	6.349	6.453	112,202	+0.15(+2.42%)
Jan 09, 2004	6.398	6.442	6.322	6.300	69,414	-0.10(-1.53%)
Jan 08, 2004	6.420	6.453	6.339	6.398	119,915	-0.01(-0.08%)
Jan 07, 2004	6.371	6.453	6.300	6.404	88,696	+0.03(+0.51%)
Jan 06, 2004	6.475	6.497	6.371	6.371	116,242	-0.10(-1.60%)
Jan 05, 2004	6.371	6.475	6.279	6.475	88,696	+0.13(+1.97%)

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.