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 (%)
Nov 28, 2014	26.23	26.43	25.55	25.63	199,191	-0.72(-2.73%)
Nov 26, 2014	25.96	26.35	26.35	26.35	300,000	+0.37(+1.42%)
Nov 25, 2014	26.25	26.31	25.74	25.98	559,566	-0.12(-0.46%)
Nov 24, 2014	25.70	26.38	25.59	26.11	385,530	+0.28(+1.09%)
Nov 21, 2014	26.52	26.54	25.30	25.82	610,284	-0.48(-1.82%)
Nov 20, 2014	26.25	26.54	25.85	26.30	310,952	-0.14(-0.53%)
Nov 19, 2014	25.94	26.49	25.58	26.44	980,189	+0.63(+2.45%)
Nov 18, 2014	25.34	26.37	25.24	25.81	591,251	+0.34(+1.35%)
Nov 17, 2014	25.31	25.51	24.85	25.47	435,857	+0.07(+0.26%)
Nov 14, 2014	25.00	25.57	25.00	25.40	350,446	+0.41(+1.64%)
Nov 13, 2014	25.05	25.42	24.91	24.99	398,949	-0.06(-0.24%)
Nov 12, 2014	24.81	25.21	24.80	25.05	229,581	-0.01(-0.03%)
Nov 11, 2014	24.98	25.42	24.80	25.06	374,298	-0.03(-0.13%)
Nov 10, 2014	24.81	25.15	24.75	25.09	297,177	+0.22(+0.87%)
Nov 07, 2014	25.02	25.24	24.67	24.87	425,012	-0.22(-0.86%)
Nov 06, 2014	25.30	25.73	24.81	25.09	467,789	-0.27(-1.06%)
Nov 05, 2014	25.69	26.03	24.81	25.36	612,556	-0.22(-0.87%)
Nov 04, 2014	26.11	26.15	25.07	25.58	1,171,305	-0.64(-2.43%)

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.