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 (%)
Feb 28, 2020	36.04	36.94	35.28	36.02	530,319	-0.77(-2.10%)
Feb 27, 2020	36.85	38.09	36.29	36.79	278,132	-0.73(-1.94%)
Feb 26, 2020	38.13	38.56	37.38	37.52	175,832	-0.58(-1.52%)
Feb 25, 2020	39.66	39.67	37.94	38.09	300,154	-1.55(-3.91%)
Feb 24, 2020	39.08	39.79	38.62	39.65	181,281	-0.79(-1.97%)
Feb 21, 2020	40.71	41.24	40.29	40.44	176,595	-0.55(-1.34%)
Feb 20, 2020	38.61	41.04	38.61	40.99	304,967	+2.06(+5.30%)
Feb 19, 2020	38.42	39.13	38.22	38.93	190,628	+0.62(+1.62%)
Feb 18, 2020	38.27	38.76	38.27	38.30	106,625	-0.02(-0.04%)
Feb 14, 2020	38.64	38.77	38.23	38.32	95,500	-0.34(-0.87%)
Feb 13, 2020	38.99	39.12	38.54	38.66	78,220	-0.37(-0.96%)
Feb 12, 2020	38.89	39.08	38.66	39.03	182,180	+0.31(+0.81%)
Feb 11, 2020	38.96	39.06	38.68	38.72	90,713	+0.05(+0.12%)
Feb 10, 2020	38.65	38.84	38.42	38.67	106,269	-0.06(-0.15%)
Feb 07, 2020	39.24	39.32	38.60	38.73	98,968	-0.59(-1.51%)
Feb 06, 2020	38.48	39.38	38.48	39.32	124,538	+0.91(+2.36%)
Feb 05, 2020	38.05	38.45	37.78	38.42	232,471	+0.62(+1.65%)
Feb 04, 2020	37.33	37.94	36.83	37.79	135,643	+0.71(+1.92%)

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.