Indicators

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.98	34.37	33.82	34.28	73,086	+0.20(+0.60%)
Nov 27, 2019	33.98	34.21	33.68	34.07	137,137	+0.17(+0.51%)
Nov 26, 2019	34.01	34.54	33.82	33.90	120,026	-0.14(-0.40%)
Nov 25, 2019	33.22	34.06	33.12	34.04	142,620	+0.81(+2.45%)
Nov 22, 2019	33.68	33.68	33.17	33.22	134,878	-0.25(-0.74%)
Nov 21, 2019	33.93	33.96	33.43	33.47	153,107	-0.47(-1.40%)
Nov 20, 2019	34.24	34.54	33.66	33.95	174,157	-0.21(-0.62%)
Nov 19, 2019	34.38	34.75	33.86	34.16	163,872	-0.31(-0.90%)
Nov 18, 2019	34.83	35.14	34.28	34.47	200,363	-0.35(-0.99%)
Nov 15, 2019	34.14	35.06	33.65	34.81	947,070	+0.86(+2.53%)
Nov 14, 2019	33.07	34.14	32.94	33.95	267,609	+0.96(+2.90%)
Nov 13, 2019	32.53	33.57	32.28	33.00	288,774	+0.16(+0.48%)
Nov 12, 2019	33.88	33.89	32.38	32.84	405,664	-1.03(-3.04%)
Nov 11, 2019	33.88	34.09	33.36	33.87	288,666	+0.07(+0.20%)
Nov 08, 2019	32.06	34.90	31.40	33.80	555,919	-1.91(-5.36%)
Nov 07, 2019	35.66	37.05	35.49	35.72	477,407	+0.16(+0.44%)
Nov 06, 2019	34.97	35.64	34.82	35.56	186,866	+0.64(+1.83%)
Nov 05, 2019	35.03	35.57	34.82	34.92	225,634	-0.11(-0.30%)
Nov 04, 2019	34.74	35.15	34.53	35.03	172,708	+0.26(+0.73%)

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.