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 26, 2010	6.306	6.507	6.306	6.404	559,421	+0.09(+1.38%)
Feb 25, 2010	6.192	6.371	6.186	6.317	833,014	+0.01(+0.19%)
Feb 24, 2010	6.393	6.393	6.197	6.305	251,393	-0.04(-0.62%)
Feb 23, 2010	6.339	6.393	6.235	6.344	332,921	+0.03(+0.43%)
Feb 22, 2010	6.284	6.339	6.246	6.317	254,877	+0.08(+1.22%)
Feb 19, 2010	6.295	6.322	6.197	6.241	281,565	-0.06(-0.95%)
Feb 18, 2010	6.230	6.300	6.072	6.300	283,047	+0.12(+1.94%)
Feb 17, 2010	6.284	6.306	6.104	6.181	223,104	-0.08(-1.30%)
Feb 16, 2010	6.066	6.300	6.001	6.262	562,296	+0.25(+4.17%)
Feb 12, 2010	6.072	6.012	6.012	6.012	286,473	-0.14(-2.21%)
Feb 11, 2010	6.050	6.148	5.979	6.148	281,982	+0.11(+1.80%)
Feb 10, 2010	5.996	6.055	5.936	6.039	277,666	+0.03(+0.45%)
Feb 09, 2010	5.876	6.045	5.816	6.012	451,615	+0.24(+4.15%)
Feb 08, 2010	5.718	6.050	5.691	5.772	420,396	+0.08(+1.34%)
Feb 05, 2010	5.691	5.729	5.478	5.696	306,763	+0.01(+0.19%)
Feb 04, 2010	5.718	5.799	5.652	5.685	300,399	-0.09(-1.60%)
Feb 03, 2010	5.783	5.799	5.669	5.778	241,806	+0.02(+0.28%)
Feb 02, 2010	5.848	5.854	5.734	5.761	295,183	-0.07(-1.12%)

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.