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, 2023	56.16	56.69	55.85	56.40	129,800	-0.11(-0.19%)
Feb 27, 2023	57.60	57.67	56.02	56.50	150,591	-1.03(-1.78%)
Feb 24, 2023	58.16	58.52	57.05	57.53	128,290	-1.06(-1.82%)
Feb 23, 2023	57.10	59.37	56.38	58.59	367,533	+4.29(+7.90%)
Feb 22, 2023	54.41	54.98	53.76	54.31	140,422	-0.01(-0.02%)
Feb 21, 2023	55.15	55.25	54.32	54.32	144,335	-1.29(-2.31%)
Feb 17, 2023	55.20	55.83	55.13	55.60	93,195	+0.61(+1.11%)
Feb 16, 2023	55.17	55.69	54.80	54.99	90,636	-0.78(-1.41%)
Feb 15, 2023	54.59	55.80	54.59	55.78	93,593	+0.96(+1.75%)
Feb 14, 2023	54.78	55.20	54.40	54.82	61,237	-0.09(-0.16%)
Feb 13, 2023	53.80	55.04	53.80	54.91	71,437	+1.04(+1.92%)
Feb 10, 2023	53.88	54.10	53.38	53.87	75,107	+0.15(+0.27%)
Feb 09, 2023	54.79	55.14	53.68	53.73	80,525	-0.87(-1.60%)
Feb 08, 2023	54.93	55.17	54.46	54.60	69,697	-0.73(-1.31%)
Feb 07, 2023	54.41	55.35	53.92	55.32	91,804	+0.56(+1.02%)
Feb 06, 2023	55.32	55.53	54.42	54.76	146,126	-0.72(-1.29%)
Feb 03, 2023	55.37	56.20	55.32	55.48	103,829	-0.24(-0.43%)
Feb 02, 2023	55.35	56.28	55.22	55.72	113,323	+0.28(+0.51%)

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.