Indicators

Sturm Ruger & Company (NY: RGR )

43.32 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.344	8.488	8.232	8.299	319,646	+0.03(+0.40%)
Jan 28, 2011	8.600	8.633	8.260	8.266	242,029	-0.34(-3.95%)
Jan 27, 2011	8.588	8.661	8.466	8.605	142,043	+0.02(+0.19%)
Jan 26, 2011	8.388	8.627	8.355	8.588	207,134	+0.19(+2.32%)
Jan 25, 2011	8.310	8.427	8.238	8.394	161,277	+0.09(+1.07%)
Jan 24, 2011	8.310	8.449	8.293	8.305	163,070	-0.02(-0.27%)
Jan 21, 2011	8.316	8.405	8.271	8.327	211,900	+0.04(+0.54%)
Jan 20, 2011	8.349	8.438	8.243	8.282	231,523	-0.12(-1.39%)
Jan 19, 2011	8.483	8.561	8.344	8.399	225,387	-0.11(-1.24%)
Jan 18, 2011	8.549	8.633	8.472	8.505	140,149	-0.08(-0.91%)
Jan 14, 2011	8.499	8.672	8.449	8.583	181,672	+0.08(+0.98%)
Jan 13, 2011	8.794	8.867	8.449	8.499	294,512	-0.26(-2.99%)
Jan 12, 2011	8.488	8.856	8.488	8.761	529,714	+0.36(+4.24%)
Jan 11, 2011	8.421	8.488	8.355	8.405	131,743	+0.05(+0.60%)
Jan 10, 2011	8.288	8.394	8.154	8.355	202,581	+0.04(+0.47%)
Jan 07, 2011	8.310	8.388	8.165	8.316	265,019	+0.01(+0.07%)
Jan 06, 2011	8.477	8.477	8.282	8.310	400,662	-0.14(-1.65%)
Jan 05, 2011	8.371	8.472	8.371	8.449	162,819	+0.04(+0.46%)
Jan 04, 2011	8.433	8.460	8.277	8.410	263,376	+0.01(+0.13%)

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.