Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.55	37.42	35.55	37.20	788,663	+1.69(+4.77%)
Jan 30, 2017	36.64	36.67	35.41	35.51	496,291	-1.06(-2.89%)
Jan 27, 2017	36.82	36.85	36.08	36.57	195,712	-0.18(-0.48%)
Jan 26, 2017	36.57	36.78	36.21	36.75	263,073	+0.21(+0.58%)
Jan 25, 2017	36.15	36.61	35.97	36.53	251,373	+0.35(+0.97%)
Jan 24, 2017	35.58	36.43	35.37	36.18	456,946	+0.63(+1.79%)
Jan 23, 2017	35.72	35.79	35.34	35.55	274,919	-0.18(-0.49%)
Jan 20, 2017	36.25	36.46	35.69	35.72	314,530	-0.63(-1.75%)
Jan 19, 2017	36.43	36.85	35.90	36.36	476,214	+0.00(+0.00%)
Jan 18, 2017	36.89	36.96	36.00	36.36	558,310	-0.46(-1.25%)
Jan 17, 2017	36.18	37.06	36.01	36.82	602,764	+0.60(+1.66%)
Jan 13, 2017		36.22	36.22	36.22	0	-0.39(-1.06%)
Jan 12, 2017	36.50	36.75	36.11	36.61	467,677	-0.14(-0.38%)
Jan 11, 2017	37.10	37.20	36.39	36.75	348,511	-0.49(-1.33%)
Jan 10, 2017	37.45	37.88	37.10	37.24	329,584	-0.18(-0.47%)
Jan 09, 2017	38.30	38.40	37.35	37.42	317,801	-0.78(-2.03%)
Jan 06, 2017	38.16	38.40	37.84	38.19	426,332	+0.04(+0.09%)
Jan 05, 2017	37.49	38.26	37.20	38.16	327,245	+0.85(+2.27%)
Jan 04, 2017	37.70	38.05	36.85	37.31	541,616	-0.39(-1.03%)

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.