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 (%)
Apr 29, 2022	59.70	60.30	58.59	58.75	125,715	-1.13(-1.89%)
Apr 28, 2022	60.22	60.39	58.99	59.88	110,878	+0.33(+0.55%)
Apr 27, 2022	60.23	60.35	59.04	59.55	159,941	-0.73(-1.22%)
Apr 26, 2022	61.90	62.03	60.23	60.29	135,407	-2.04(-3.28%)
Apr 25, 2022	61.24	62.36	60.38	62.33	115,996	+0.91(+1.49%)
Apr 22, 2022	62.74	62.74	61.15	61.42	134,717	-0.93(-1.49%)
Apr 21, 2022	63.43	63.62	62.01	62.35	105,130	-0.48(-0.77%)
Apr 20, 2022	63.37	63.79	62.77	62.83	77,301	-0.10(-0.16%)
Apr 19, 2022	62.04	63.33	61.80	62.93	92,278	+0.79(+1.28%)
Apr 18, 2022	61.89	62.78	61.43	62.14	135,834	+0.30(+0.49%)
Apr 14, 2022	62.20	62.79	61.74	61.84	114,454	-0.14(-0.22%)
Apr 13, 2022	61.09	62.12	60.88	61.98	84,535	+0.72(+1.18%)
Apr 12, 2022	61.71	62.80	61.21	61.25	131,561	+0.17(+0.28%)
Apr 11, 2022	61.64	62.52	61.06	61.08	153,503	-0.60(-0.98%)
Apr 08, 2022	61.17	62.40	61.03	61.68	152,483	+0.72(+1.19%)
Apr 07, 2022	59.20	61.05	59.20	60.96	161,130	+1.96(+3.32%)
Apr 06, 2022	59.06	59.49	58.33	59.00	146,279	-0.21(-0.35%)
Apr 05, 2022	60.51	60.51	59.14	59.21	125,361	-1.14(-1.89%)
Apr 04, 2022	60.79	61.05	60.15	60.35	132,056	-0.39(-0.64%)

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.