Indicators

Sturm Ruger & Company (NY: RGR )

42.45 -0.60 (-1.39%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.86	27.28	26.30	27.28	469,708	+0.51(+1.90%)
Oct 26, 2012	26.40	26.77	26.77	26.77	386,953	+0.44(+1.69%)
Oct 25, 2012	26.63	27.14	25.81	26.33	715,454	-0.02(-0.07%)
Oct 24, 2012	26.94	27.16	26.14	26.34	232,991	-0.57(-2.12%)
Oct 23, 2012	26.72	26.96	26.57	26.92	324,295	+0.01(+0.02%)
Oct 19, 2012	27.62	27.66	26.56	26.91	731,185	-0.88(-3.18%)
Oct 18, 2012	27.82	27.94	27.32	27.79	353,909	+0.06(+0.23%)
Oct 17, 2012	27.30	27.81	27.02	27.73	428,007	+0.55(+2.02%)
Oct 16, 2012	26.50	27.20	26.27	27.18	505,581	+0.84(+3.20%)
Oct 15, 2012	25.90	26.37	25.65	26.34	404,547	+0.43(+1.67%)
Oct 12, 2012	25.71	26.02	25.46	25.90	346,470	+0.16(+0.61%)
Oct 11, 2012	25.99	26.34	25.54	25.75	352,841	-0.08(-0.29%)
Oct 10, 2012	25.63	25.99	25.63	25.82	344,830	+0.14(+0.56%)
Oct 09, 2012	26.11	26.21	25.45	25.68	459,775	-0.43(-1.64%)
Oct 08, 2012	25.66	26.54	25.48	26.11	587,543	+0.32(+1.23%)
Oct 05, 2012	26.81	26.92	25.47	25.79	868,956	-1.00(-3.75%)
Oct 04, 2012	27.43	27.52	26.23	26.79	933,120	-0.64(-2.34%)
Oct 03, 2012	27.81	27.85	26.70	27.44	977,141	-0.66(-2.34%)
Oct 02, 2012	28.42	28.73	27.93	28.09	765,372	-0.29(-1.04%)

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.