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 (%)
May 28, 2004	6.480	6.518	6.426	6.453	73,087	-0.05(-0.84%)
May 27, 2004	6.605	6.633	6.453	6.507	81,351	-0.26(-3.86%)
May 26, 2004	6.840	6.861	6.698	6.769	184,922	-0.07(-1.04%)
May 25, 2004	6.589	6.840	6.529	6.840	125,424	+0.25(+3.80%)
May 24, 2004	6.398	6.589	6.398	6.589	102,285	+0.25(+3.86%)
May 21, 2004	6.360	6.453	6.295	6.344	152,602	+0.04(+0.60%)
May 20, 2004	6.300	6.426	6.208	6.306	102,469	+0.01(+0.09%)
May 19, 2004	6.153	6.317	6.153	6.300	108,896	+0.15(+2.39%)
May 18, 2004	6.115	6.197	6.099	6.153	56,743	+0.07(+1.07%)
May 17, 2004	6.208	6.213	6.077	6.088	93,471	-0.15(-2.36%)
May 14, 2004	6.208	6.311	6.072	6.235	93,104	+0.03(+0.44%)
May 13, 2004	6.192	6.290	6.077	6.208	87,594	+0.02(+0.26%)
May 12, 2004	6.153	6.208	5.996	6.192	128,362	+0.01(+0.09%)
May 11, 2004	6.159	6.284	6.072	6.186	89,064	+0.08(+1.34%)
May 10, 2004	6.121	6.290	6.017	6.104	187,126	+0.03(+0.54%)
May 07, 2004	6.360	6.360	5.990	6.072	109,631	-0.30(-4.70%)
May 06, 2004	6.328	6.480	6.099	6.371	199,062	+0.00(+0.00%)
May 05, 2004	6.126	6.393	6.099	6.371	223,302	+0.36(+5.98%)
May 04, 2004	5.957	6.153	5.881	6.012	158,295	+0.07(+1.19%)

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.