Indicators

Sturm Ruger & Company (NY: RGR )

43.28 +0.37 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.41	24.43	23.59	23.64	530,459	-0.67(-2.77%)
Feb 28, 2012	24.62	24.80	24.06	24.32	504,900	-0.28(-1.15%)
Feb 27, 2012	24.61	24.91	24.03	24.60	387,440	-0.10(-0.39%)
Feb 24, 2012	24.07	25.22	23.82	24.70	622,812	+0.76(+3.19%)
Feb 23, 2012	25.73	25.79	22.92	23.93	1,312,001	-0.38(-1.56%)
Feb 22, 2012	26.42	26.42	23.95	24.31	1,046,671	-1.58(-6.12%)
Feb 21, 2012	24.92	26.18	24.91	25.90	830,494	+1.11(+4.47%)
Feb 17, 2012	25.02	25.24	24.68	24.79	417,622	-0.07(-0.30%)
Feb 16, 2012	24.89	24.98	24.68	24.86	341,413	+0.06(+0.25%)
Feb 15, 2012	24.75	25.00	24.62	24.80	431,872	+0.27(+1.11%)
Feb 14, 2012	24.60	24.75	24.33	24.53	396,019	-0.07(-0.30%)
Feb 13, 2012	23.88	25.01	23.88	24.60	460,239	+0.94(+3.99%)
Feb 10, 2012	23.78	23.94	23.58	23.65	385,758	-0.35(-1.44%)
Feb 09, 2012	23.89	24.10	23.61	24.00	323,300	+0.08(+0.36%)
Feb 08, 2012	24.36	24.43	23.51	23.92	458,341	-0.46(-1.90%)
Feb 07, 2012	24.36	24.56	24.29	24.38	307,686	+0.02(+0.09%)
Feb 06, 2012	24.24	25.11	24.18	24.36	495,499	+0.10(+0.40%)
Feb 03, 2012	23.80	24.37	23.80	24.26	541,822	+0.72(+3.05%)
Feb 02, 2012	22.56	24.05	22.53	23.54	772,682	+0.96(+4.23%)

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.