Indicators

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.67	41.34	40.40	40.79	397,928	-0.61(-1.46%)
Sep 27, 2013	40.38	41.81	40.11	41.40	612,575	+0.73(+1.79%)
Sep 26, 2013	42.46	42.89	40.03	40.67	818,231	-1.39(-3.31%)
Sep 25, 2013	41.76	42.81	41.61	42.06	369,683	+0.15(+0.36%)
Sep 24, 2013	42.30	42.30	40.89	41.91	461,432	+0.48(+1.15%)
Sep 23, 2013	40.64	41.81	40.43	41.44	615,890	+1.06(+2.63%)
Sep 20, 2013	39.82	40.57	39.80	40.37	622,893	+0.79(+1.99%)
Sep 19, 2013	40.38	40.65	38.60	39.59	562,801	-0.74(-1.83%)
Sep 18, 2013	39.28	40.38	39.08	40.32	499,821	+1.31(+3.36%)
Sep 17, 2013	38.49	39.47	38.19	39.01	594,389	+0.66(+1.73%)
Sep 16, 2013	38.94	39.07	37.45	38.35	814,818	-0.38(-0.99%)
Sep 13, 2013	37.87	39.07	37.74	38.73	858,458	+0.72(+1.88%)
Sep 12, 2013	38.79	38.91	36.95	38.02	925,915	-0.17(-0.44%)
Sep 11, 2013	36.38	38.30	36.26	38.19	905,553	+1.75(+4.81%)
Sep 10, 2013	35.64	36.45	35.62	36.43	725,834	+0.91(+2.57%)
Sep 09, 2013	35.38	35.61	34.75	35.52	355,484	+0.33(+0.94%)
Sep 06, 2013	35.66	35.79	34.76	35.19	885,688	-0.64(-1.78%)
Sep 05, 2013	34.21	35.83	34.00	35.83	1,243,628	+1.72(+5.04%)
Sep 04, 2013	34.07	34.24	33.80	34.11	892,903	+0.20(+0.58%)

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.