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 (%)
Feb 28, 2017	35.30	35.55	35.02	35.16	655,697	-0.25(-0.70%)
Feb 27, 2017	35.37	35.76	35.12	35.41	456,364	+0.25(+0.70%)
Feb 24, 2017	35.44	35.44	34.21	35.16	851,924	-0.21(-0.60%)
Feb 23, 2017	36.25	36.36	35.20	35.37	907,775	-0.11(-0.30%)
Feb 22, 2017	34.77	35.50	34.70	35.48	540,511	+0.71(+2.03%)
Feb 21, 2017	34.98	35.48	34.63	34.77	613,781	-0.28(-0.81%)
Feb 17, 2017		35.05	35.05	35.05	0	-0.21(-0.60%)
Feb 16, 2017	34.49	35.44	34.10	35.27	601,624	+0.60(+1.73%)
Feb 15, 2017	34.95	35.34	34.38	34.67	711,981	-0.42(-1.21%)
Feb 14, 2017	35.05	35.72	34.98	35.09	648,922	-0.18(-0.50%)
Feb 13, 2017	35.41	35.62	34.95	35.27	487,649	-0.11(-0.30%)
Feb 10, 2017	35.09	35.58	35.09	35.37	423,680	+0.60(+1.72%)
Feb 09, 2017	35.65	35.80	34.53	34.77	786,370	-0.88(-2.47%)
Feb 08, 2017	34.77	35.87	34.67	35.65	511,317	+0.81(+2.33%)
Feb 07, 2017	35.27	35.39	34.21	34.84	691,232	-0.60(-1.69%)
Feb 06, 2017	35.27	35.55	34.60	35.44	489,239	+0.14(+0.40%)
Feb 03, 2017	36.15	36.43	35.20	35.30	542,073	-0.60(-1.67%)
Feb 02, 2017	36.15	36.22	35.55	35.90	274,133	-0.21(-0.59%)

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.