Indicators

Sturm Ruger & Company (NY: RGR )

46.47 +0.24 (+0.52%)

Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.35	51.12	49.13	50.06	485,359	+0.16(+0.31%)
Nov 27, 2020	49.34	50.02	48.84	49.90	212,870	+0.78(+1.60%)
Nov 25, 2020	49.05	49.94	48.92	49.12	522,755	+0.16(+0.33%)
Nov 24, 2020	51.13	51.13	47.98	48.95	762,188	-2.22(-4.33%)
Nov 23, 2020	51.50	51.66	50.73	51.17	337,081	-0.07(-0.14%)
Nov 20, 2020	51.64	52.17	50.58	51.24	472,596	-0.57(-1.10%)
Nov 19, 2020	51.50	52.31	50.59	51.81	264,156	+0.26(+0.51%)
Nov 18, 2020	51.93	52.47	51.12	51.55	312,112	-0.36(-0.69%)
Nov 17, 2020	51.46	52.09	51.01	51.91	301,733	+0.43(+0.84%)
Nov 16, 2020	52.31	52.47	50.20	51.48	589,841	-1.24(-2.36%)
Nov 13, 2020	53.65	54.14	51.90	52.72	385,124	-0.83(-1.54%)
Nov 12, 2020	54.48	54.97	52.55	53.55	453,733	-1.00(-1.83%)
Nov 11, 2020	52.83	54.55	52.61	54.55	293,893	+1.92(+3.65%)
Nov 10, 2020	51.59	53.75	50.92	52.62	557,494	+1.01(+1.96%)
Nov 09, 2020	54.33	54.91	50.18	51.61	897,265	-4.09(-7.35%)
Nov 06, 2020	53.77	56.20	52.83	55.70	647,918	+2.06(+3.84%)
Nov 05, 2020	51.42	54.31	50.66	53.65	631,422	+2.66(+5.21%)
Nov 04, 2020	56.63	57.55	50.11	50.99	1,307,934	-6.12(-10.72%)
Nov 03, 2020	55.63	57.43	55.00	57.11	717,191	+2.30(+4.20%)

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.