Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.671	6.872	6.535	6.714	746,975	+0.15(+2.32%)
Mar 30, 2009	6.535	6.578	5.990	6.562	680,998	-0.14(-2.03%)
Mar 26, 2009	6.665	6.807	6.600	6.698	636,502	+0.10(+1.49%)
Mar 25, 2009	6.633	7.112	6.360	6.600	1,036,831	+0.08(+1.17%)
Mar 24, 2009	6.306	6.769	6.181	6.524	1,061,213	+0.23(+3.63%)
Mar 23, 2009	6.126	6.295	6.089	6.295	899,032	+0.61(+10.73%)
Mar 20, 2009	5.582	5.849	5.582	5.685	399,018	+0.09(+1.66%)
Mar 19, 2009	5.800	5.849	5.402	5.593	590,156	-0.14(-2.38%)
Mar 18, 2009	5.712	5.805	5.505	5.729	368,244	+0.01(+0.19%)
Mar 17, 2009	5.489	5.745	5.418	5.718	552,527	+0.26(+4.69%)
Mar 16, 2009	5.685	5.696	5.391	5.462	689,188	-0.23(-4.11%)
Mar 13, 2009	5.898	5.908	5.598	5.696	0	-0.13(-2.24%)
Mar 12, 2009	5.478	5.903	5.414	5.827	841,446	+0.28(+5.11%)
Mar 11, 2009	5.478	5.685	5.146	5.544	1,088,416	+0.04(+0.79%)
Mar 10, 2009	5.723	5.827	5.315	5.500	1,164,649	-0.14(-2.51%)
Mar 09, 2009	5.658	5.832	5.500	5.642	958,522	+0.02(+0.39%)
Mar 06, 2009	5.538	5.952	5.440	5.620	0	+0.30(+5.63%)
Mar 05, 2009	5.103	5.571	5.032	5.320	1,145,966	+0.17(+3.39%)
Mar 04, 2009	5.005	5.162	4.803	5.146	935,847	+0.51(+11.05%)

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.