Indicators

Sturm Ruger & Company (NY: RGR )

43.04 +0.11 (+0.26%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	50.16	50.93	48.94	49.87	487,168	+0.15(+0.31%)
Nov 27, 2020	49.16	49.84	48.66	49.72	213,663	+0.78(+1.60%)
Nov 25, 2020	48.87	49.76	48.74	48.94	524,704	+0.16(+0.33%)
Nov 24, 2020	50.94	50.94	47.80	48.77	765,029	-2.21(-4.33%)
Nov 23, 2020	51.30	51.47	50.54	50.98	338,337	-0.07(-0.14%)
Nov 20, 2020	51.44	51.98	50.39	51.05	474,358	-0.57(-1.10%)
Nov 19, 2020	51.30	52.12	50.40	51.62	265,140	+0.26(+0.51%)
Nov 18, 2020	51.74	52.27	50.93	51.36	313,275	-0.36(-0.69%)
Nov 17, 2020	51.26	51.90	50.82	51.72	302,858	+0.43(+0.84%)
Nov 16, 2020	52.11	52.27	50.01	51.29	592,040	-1.24(-2.36%)
Nov 13, 2020	53.45	53.94	51.71	52.53	386,559	-0.82(-1.54%)
Nov 12, 2020	54.28	54.77	52.36	53.35	455,424	-0.99(-1.83%)
Nov 11, 2020	52.63	54.35	52.41	54.34	294,988	+1.91(+3.65%)
Nov 10, 2020	51.40	53.55	50.73	52.43	559,572	+1.01(+1.96%)
Nov 09, 2020	54.13	54.71	49.99	51.42	900,609	-4.08(-7.35%)
Nov 06, 2020	53.58	55.99	52.63	55.50	650,332	+2.05(+3.84%)
Nov 05, 2020	51.23	54.11	50.47	53.45	633,776	+2.65(+5.21%)
Nov 04, 2020	56.42	57.34	49.92	50.80	1,312,809	-6.10(-10.72%)
Nov 03, 2020	55.42	57.22	54.79	56.89	719,864	+2.29(+4.20%)

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.