Indicators

Sturm Ruger & Company (NY: RGR )

43.06 -0.04 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.82	34.91	32.65	34.57	1,832,536	+0.70(+2.06%)
Feb 27, 2013	33.87	34.75	33.72	33.87	973,477	+0.24(+0.72%)
Feb 26, 2013	33.68	33.88	33.08	33.63	632,544	+0.02(+0.06%)
Feb 25, 2013	34.18	34.53	33.56	33.61	537,080	-0.36(-1.06%)
Feb 22, 2013	33.17	34.20	32.96	33.98	649,217	+1.28(+3.91%)
Feb 21, 2013	33.03	33.17	31.81	32.70	1,125,437	-0.43(-1.30%)
Feb 20, 2013	34.38	34.43	33.08	33.13	601,410	-1.14(-3.33%)
Feb 19, 2013	33.93	34.34	33.89	34.27	1,238,363	+0.34(+0.99%)
Feb 15, 2013	34.72	34.72	33.72	33.93	610,376	-0.62(-1.80%)
Feb 14, 2013	34.47	34.79	34.06	34.55	555,949	-0.05(-0.15%)
Feb 13, 2013	34.14	34.88	33.22	34.60	692,898	+0.48(+1.41%)
Feb 12, 2013	33.74	34.50	32.60	34.12	1,008,020	+0.13(+0.39%)
Feb 11, 2013	35.19	35.56	32.60	33.99	1,273,375	-1.07(-3.05%)
Feb 08, 2013	34.79	35.32	34.67	35.06	521,813	+0.32(+0.91%)
Feb 07, 2013	34.68	34.79	34.20	34.74	577,091	+0.06(+0.18%)
Feb 06, 2013	34.13	34.69	34.13	34.68	717,823	+1.96(+5.98%)
Feb 04, 2013	32.57	32.92	32.34	32.72	555,305	+0.18(+0.54%)

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.