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, 2003	6.235	6.328	6.230	6.279	36,176	+0.01(+0.09%)
Nov 26, 2003	6.344	6.344	6.126	6.273	166,005	-0.09(-1.45%)
Nov 25, 2003	6.290	6.420	6.290	6.366	105,957	+0.02(+0.34%)
Nov 24, 2003	6.311	6.344	6.235	6.344	148,193	+0.08(+1.22%)
Nov 21, 2003	6.290	6.290	6.181	6.268	140,664	+0.09(+1.50%)
Nov 20, 2003	6.192	6.230	6.121	6.175	213,934	-0.01(-0.09%)
Nov 19, 2003	6.017	6.192	6.017	6.181	92,551	+0.19(+3.18%)
Nov 18, 2003	6.099	6.203	5.990	5.990	97,693	-0.10(-1.70%)
Nov 17, 2003	6.017	6.099	6.001	6.094	142,867	+0.02(+0.27%)
Nov 14, 2003	6.126	6.230	6.056	6.077	73,821	-0.09(-1.41%)
Nov 13, 2003	6.154	6.235	6.105	6.164	82,268	+0.07(+1.07%)
Nov 12, 2003	6.208	6.252	5.996	6.099	125,422	-0.08(-1.32%)
Nov 11, 2003	6.017	6.181	5.957	6.181	93,470	+0.13(+2.16%)
Nov 10, 2003	6.235	6.235	6.045	6.050	101,366	-0.15(-2.46%)
Nov 07, 2003	6.252	6.252	6.154	6.203	91,082	-0.02(-0.26%)
Nov 06, 2003	6.137	6.219	6.061	6.219	88,328	+0.07(+1.06%)
Nov 05, 2003	6.235	6.154	6.050	6.154	103,753	-0.10(-1.65%)
Nov 04, 2003	6.235	6.257	6.208	6.257	98,020	+0.10(+1.59%)

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.