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, 2013	32.70	34.78	32.53	34.44	1,839,366	+0.69(+2.06%)
Feb 27, 2013	33.75	34.62	33.60	33.75	977,105	+0.24(+0.72%)
Feb 26, 2013	33.55	33.76	32.96	33.51	634,901	+0.02(+0.06%)
Feb 25, 2013	34.06	34.40	33.44	33.49	539,082	-0.36(-1.06%)
Feb 22, 2013	33.04	34.08	32.84	33.85	651,637	+1.27(+3.91%)
Feb 21, 2013	32.91	33.05	31.69	32.58	1,129,631	-0.43(-1.30%)
Feb 20, 2013	34.25	34.30	32.95	33.00	603,652	-1.14(-3.33%)
Feb 19, 2013	33.81	34.22	33.76	34.14	1,242,979	+0.33(+0.99%)
Feb 15, 2013	34.59	34.59	33.59	33.81	612,651	-0.62(-1.80%)
Feb 14, 2013	34.34	34.66	33.93	34.42	558,021	-0.05(-0.15%)
Feb 13, 2013	34.01	34.75	33.10	34.47	695,480	+0.48(+1.41%)
Feb 12, 2013	33.62	34.37	32.48	33.99	1,011,776	+0.13(+0.39%)
Feb 11, 2013	35.06	35.43	32.48	33.86	1,278,121	-1.07(-3.05%)
Feb 08, 2013	34.66	35.19	34.54	34.93	523,758	+0.32(+0.91%)
Feb 07, 2013	34.55	34.66	34.08	34.61	579,242	+0.06(+0.18%)
Feb 06, 2013	34.01	34.56	34.01	34.55	720,498	+1.95(+5.98%)
Feb 04, 2013	32.45	32.80	32.22	32.60	557,375	+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.