Indicators

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.351	7.351	7.079	7.145	162,151	-0.25(-3.32%)
Feb 26, 2004	7.520	7.520	7.172	7.390	211,917	-0.22(-2.86%)
Feb 25, 2004	7.248	7.607	7.199	7.607	189,697	+0.41(+5.75%)
Feb 24, 2004	7.204	7.379	7.194	7.194	139,196	+0.03(+0.46%)
Feb 23, 2004	7.297	7.302	7.079	7.161	101,184	-0.06(-0.83%)
Feb 20, 2004	7.221	7.264	7.101	7.221	68,680	+0.05(+0.76%)
Feb 19, 2004	7.155	7.297	7.117	7.166	127,444	+0.02(+0.23%)
Feb 18, 2004	7.270	7.319	7.134	7.150	769,990	-0.16(-2.16%)
Feb 17, 2004	7.025	7.341	6.997	7.308	81,351	+0.32(+4.52%)
Feb 13, 2004	7.243	7.243	6.992	6.992	119,364	-0.21(-2.87%)
Feb 12, 2004	7.243	7.346	7.188	7.199	134,606	-0.06(-0.83%)
Feb 11, 2004	7.079	7.341	6.959	7.259	163,437	+0.18(+2.54%)
Feb 10, 2004	6.780	7.079	6.742	7.079	139,380	+0.25(+3.59%)
Feb 09, 2004	6.970	6.970	6.812	6.834	103,020	-0.14(-1.95%)
Feb 06, 2004	6.616	6.970	6.600	6.970	156,826	+0.35(+5.35%)
Feb 05, 2004	6.589	6.633	6.513	6.616	66,293	+0.05(+0.75%)
Feb 04, 2004	6.627	6.654	6.535	6.567	101,000	-0.09(-1.39%)
Feb 03, 2004	6.480	6.671	6.480	6.660	72,169	+0.05(+0.82%)

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.