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 (%)
Jan 31, 2012	22.60	22.78	22.19	22.44	347,526	+0.03(+0.15%)
Jan 30, 2012	22.45	22.78	22.25	22.40	327,685	-0.09(-0.40%)
Jan 27, 2012	22.05	22.63	21.97	22.49	198,428	+0.35(+1.58%)
Jan 26, 2012	22.60	22.64	21.93	22.14	247,896	-0.27(-1.21%)
Jan 25, 2012	21.75	22.55	21.59	22.42	383,315	+0.62(+2.83%)
Jan 24, 2012	20.60	21.86	20.60	21.80	301,355	+1.09(+5.27%)
Jan 23, 2012	21.94	21.99	20.65	20.71	506,119	-1.18(-5.40%)
Jan 20, 2012	22.08	22.15	21.74	21.89	227,686	-0.13(-0.59%)
Jan 19, 2012	22.52	22.55	21.90	22.02	268,898	-0.36(-1.59%)
Jan 18, 2012	22.46	22.57	22.34	22.38	392,506	-0.07(-0.33%)
Jan 17, 2012	22.05	22.57	22.05	22.45	537,329	+0.56(+2.56%)
Jan 13, 2012	20.59	22.21	20.32	21.89	877,711	+1.59(+7.83%)
Jan 12, 2012	20.41	20.42	20.04	20.30	174,017	+0.01(+0.03%)
Jan 11, 2012	19.96	20.43	19.95	20.29	237,546	+0.30(+1.50%)
Jan 10, 2012	20.81	20.93	19.70	19.99	434,581	-0.54(-2.65%)
Jan 09, 2012	20.26	20.71	20.08	20.54	320,201	+0.40(+1.97%)
Jan 06, 2012	20.20	20.37	19.98	20.14	253,523	+0.01(+0.03%)
Jan 05, 2012	18.88	20.20	18.75	20.13	371,684	+1.18(+6.21%)

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.