Indicators

Sturm Ruger & Company (NY: RGR )

46.04 -0.24 (-0.52%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.258	6.351	6.253	6.302	36,041	+0.01(+0.09%)
Nov 26, 2003	6.368	6.368	6.149	6.297	165,389	-0.09(-1.45%)
Nov 25, 2003	6.313	6.444	6.313	6.390	105,563	+0.02(+0.34%)
Nov 24, 2003	6.335	6.368	6.258	6.368	147,643	+0.08(+1.22%)
Nov 21, 2003	6.313	6.313	6.204	6.291	140,141	+0.09(+1.50%)
Nov 20, 2003	6.215	6.253	6.144	6.198	213,140	-0.01(-0.09%)
Nov 19, 2003	6.040	6.215	6.040	6.204	92,208	+0.19(+3.18%)
Nov 18, 2003	6.122	6.226	6.012	6.012	97,330	-0.10(-1.70%)
Nov 17, 2003	6.040	6.122	6.023	6.116	142,337	+0.02(+0.27%)
Nov 14, 2003	6.149	6.253	6.078	6.100	73,547	-0.09(-1.41%)
Nov 13, 2003	6.176	6.258	6.127	6.187	81,962	+0.07(+1.07%)
Nov 12, 2003	6.231	6.275	6.018	6.122	124,956	-0.08(-1.32%)
Nov 11, 2003	6.040	6.204	5.980	6.204	93,123	+0.13(+2.16%)
Nov 10, 2003	6.258	6.258	6.067	6.073	100,990	-0.15(-2.46%)
Nov 07, 2003	6.275	6.275	6.176	6.226	90,744	-0.02(-0.26%)
Nov 06, 2003	6.160	6.242	6.084	6.242	88,000	+0.07(+1.06%)
Nov 05, 2003	6.258	6.176	6.073	6.176	103,368	-0.10(-1.65%)
Nov 04, 2003	6.258	6.280	6.231	6.280	97,656	+0.10(+1.59%)

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.