Indicators

Sturm Ruger & Company (NY: RGR )

46.92 +0.07 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.231	6.422	5.887	6.116	6,197,349	+0.62(+11.34%)
Jul 28, 2005	5.023	5.542	4.837	5.493	1,156,628	+0.50(+9.96%)
Jul 27, 2005	4.859	5.007	4.837	4.996	291,444	+0.19(+3.98%)
Jul 26, 2005	4.755	4.865	4.706	4.805	163,559	+0.02(+0.46%)
Jul 25, 2005	4.985	4.990	4.733	4.783	248,816	-0.19(-3.74%)
Jul 22, 2005	4.892	4.968	4.821	4.968	162,096	+0.15(+3.06%)
Jul 21, 2005	5.029	5.067	4.788	4.821	314,496	-0.15(-3.08%)
Jul 20, 2005	4.865	5.056	4.826	4.974	302,055	+0.13(+2.71%)
Jul 19, 2005	4.799	4.854	4.783	4.843	94,037	+0.06(+1.26%)
Jul 18, 2005	4.886	4.892	4.761	4.783	104,100	-0.08(-1.57%)
Jul 15, 2005	4.766	4.865	4.761	4.859	99,160	+0.05(+1.02%)
Jul 14, 2005	4.761	4.854	4.755	4.810	98,245	+0.01(+0.11%)
Jul 13, 2005	4.783	4.870	4.783	4.805	60,740	-0.01(-0.11%)
Jul 12, 2005	4.865	4.865	4.733	4.810	100,990	-0.03(-0.56%)
Jul 11, 2005	4.750	4.859	4.733	4.837	160,815	+0.07(+1.37%)
Jul 08, 2005	4.635	4.783	4.613	4.772	181,123	+0.11(+2.34%)
Jul 07, 2005	4.613	4.668	4.515	4.662	94,769	+0.02(+0.47%)
Jul 06, 2005	4.679	4.679	4.602	4.641	65,680	-0.04(-0.82%)
Jul 05, 2005	4.608	4.679	4.569	4.679	73,181	+0.07(+1.54%)

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.