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 (%)
Jan 30, 2004	6.518	6.562	6.437	6.524	73,086	+0.03(+0.42%)
Jan 29, 2004	6.431	6.540	6.399	6.497	90,348	+0.09(+1.45%)
Jan 28, 2004	6.562	6.655	6.404	6.404	144,153	-0.12(-1.84%)
Jan 27, 2004	6.546	6.589	6.480	6.524	55,457	-0.07(-0.99%)
Jan 26, 2004	6.551	6.589	6.448	6.589	98,428	+0.01(+0.17%)
Jan 23, 2004	6.535	6.578	6.448	6.578	107,426	+0.09(+1.34%)
Jan 22, 2004	6.371	6.524	6.371	6.491	92,001	+0.08(+1.19%)
Jan 21, 2004	6.535	6.535	6.399	6.415	173,534	-0.11(-1.67%)
Jan 20, 2004	6.507	6.573	6.453	6.524	164,169	-0.05(-0.83%)
Jan 16, 2004	6.562	6.578	6.502	6.578	144,337	+0.07(+1.00%)
Jan 15, 2004	6.507	6.535	6.426	6.513	69,046	+0.03(+0.50%)
Jan 14, 2004	6.507	6.513	6.469	6.480	99,346	-0.03(-0.42%)
Jan 13, 2004	6.371	6.507	6.371	6.507	86,124	+0.05(+0.84%)
Jan 12, 2004	6.355	6.453	6.350	6.453	112,200	+0.15(+2.42%)
Jan 09, 2004	6.399	6.442	6.322	6.301	69,413	-0.10(-1.53%)
Jan 08, 2004	6.420	6.453	6.339	6.399	119,913	-0.01(-0.08%)
Jan 07, 2004	6.371	6.453	6.301	6.404	88,695	+0.03(+0.51%)
Jan 06, 2004	6.475	6.497	6.371	6.371	116,240	-0.10(-1.60%)
Jan 05, 2004	6.371	6.475	6.279	6.475	88,695	+0.13(+1.97%)

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.