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, 2008	2.859	3.218	2.810	3.218	105,808	+0.36(+12.79%)
Nov 26, 2008	2.875	2.941	2.837	2.853	78,198	+0.03(+0.96%)
Nov 25, 2008	2.935	2.935	2.734	2.826	73,471	-0.03(-1.14%)
Nov 24, 2008	2.897	2.941	2.755	2.859	142,454	+0.04(+1.35%)
Nov 21, 2008	2.467	2.821	2.374	2.821	213,259	+0.36(+14.60%)
Nov 20, 2008	2.815	2.815	2.461	2.461	175,806	-0.32(-11.37%)
Nov 19, 2008	3.006	3.006	2.777	2.777	114,596	-0.19(-6.42%)
Nov 18, 2008	3.077	3.180	2.886	2.968	131,570	-0.05(-1.80%)
Nov 17, 2008	3.300	3.300	3.006	3.022	114,756	-0.16(-4.97%)
Nov 14, 2008	3.251	3.398	3.180	3.180	0	-0.04(-1.18%)
Nov 13, 2008	3.071	3.251	2.990	3.218	142,070	+0.15(+4.79%)
Nov 12, 2008	3.474	3.474	3.071	3.071	305,913	-0.39(-11.18%)
Nov 11, 2008	3.681	3.681	3.442	3.458	150,821	-0.22(-6.06%)
Nov 10, 2008	3.589	3.736	3.529	3.681	225,353	+0.19(+5.30%)
Nov 07, 2008	3.648	3.703	3.496	3.496	132,811	-0.13(-3.60%)
Nov 06, 2008	3.796	3.812	3.213	3.627	254,871	-0.20(-5.26%)
Nov 05, 2008	3.790	3.964	3.757	3.828	215,885	-0.01(-0.14%)
Nov 04, 2008	4.008	4.008	3.812	3.834	226,946	-0.08(-2.09%)

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.