Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.16 (+0.37%)

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 28, 2018	33.26	33.26	31.09	31.13	1,273,924	-2.21(-6.62%)
Feb 27, 2018	35.43	35.47	33.33	33.33	1,169,453	-1.95(-5.53%)
Feb 26, 2018	35.90	35.90	35.07	35.29	670,969	-0.80(-2.20%)
Feb 23, 2018	35.54	36.19	34.02	36.08	655,354	+0.65(+1.84%)
Feb 22, 2018		36.23		35.43	813,005	+1.23(+3.59%)
Feb 21, 2018	34.96	35.39	34.13	34.20	694,794	-0.76(-2.17%)
Feb 20, 2018	36.59	36.59	34.83	34.96	430,862	-1.41(-3.88%)
Feb 16, 2018		36.37	36.37	36.37	0	+0.22(+0.60%)
Feb 15, 2018	37.06	37.24	35.50	36.15	493,813	-0.07(-0.20%)
Feb 14, 2018	35.25	36.33	35.11	36.23	248,005	+0.98(+2.77%)
Feb 13, 2018	34.96	35.39	34.06	35.25	301,181	+0.33(+0.93%)
Feb 12, 2018	35.86	35.86	34.27	34.92	472,527	-0.90(-2.52%)
Feb 09, 2018	36.55	36.77	34.85	35.83	524,418	-0.47(-1.29%)
Feb 08, 2018	36.44	37.31	36.26	36.30	341,846	-0.22(-0.59%)
Feb 07, 2018	35.72	36.99	35.43	36.52	281,837	+0.83(+2.33%)
Feb 06, 2018	34.74	36.26	34.67	35.68	415,299	+0.04(+0.10%)
Feb 05, 2018	36.41	36.52	35.11	35.65	836,679	-0.98(-2.67%)
Feb 02, 2018	36.88	37.43	36.37	36.62	309,984	-0.43(-1.17%)

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.