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 29, 2016	48.07	48.79	48.05	48.26	542,876	+0.27(+0.57%)
Feb 26, 2016	47.54	48.08	47.41	47.99	484,620	+0.48(+1.01%)
Feb 25, 2016	45.06	48.05	44.46	47.51	1,114,276	+3.43(+7.77%)
Feb 24, 2016	44.30	44.92	44.06	44.08	646,206	-0.70(-1.56%)
Feb 23, 2016	44.67	45.48	44.34	44.78	524,010	+0.19(+0.42%)
Feb 22, 2016	45.19	45.61	43.96	44.60	425,195	-0.49(-1.10%)
Feb 19, 2016	45.24	45.81	44.88	45.09	268,574	-0.55(-1.20%)
Feb 18, 2016	44.12	45.83	43.97	45.64	553,843	+1.53(+3.47%)
Feb 17, 2016	45.30	45.90	43.97	44.11	749,067	-0.93(-2.07%)
Feb 16, 2016	44.82	45.30	44.27	45.04	442,426	+1.22(+2.79%)
Feb 12, 2016	43.19	43.82	43.82	43.82	351,526	+0.87(+2.03%)
Feb 11, 2016	42.55	43.77	42.05	42.95	311,986	-0.19(-0.45%)
Feb 10, 2016	43.25	44.75	42.92	43.14	325,930	+0.23(+0.54%)
Feb 09, 2016	43.63	44.42	42.43	42.91	494,428	-0.87(-1.99%)
Feb 08, 2016	42.11	43.80	41.28	43.78	406,423	+1.25(+2.94%)
Feb 05, 2016	42.13	43.25	41.88	42.53	629,937	+0.40(+0.95%)
Feb 04, 2016	41.32	42.19	40.98	42.13	401,559	+0.72(+1.74%)
Feb 03, 2016	41.71	41.75	40.31	41.41	330,305	+0.03(+0.08%)
Feb 02, 2016	40.32	41.45	40.14	41.38	393,112	+0.78(+1.93%)

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.