Indicators

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.403	3.632	3.398	3.632	413,729	+0.28(+8.28%)
Jul 28, 2006	3.409	3.431	3.289	3.354	266,821	-0.08(-2.22%)
Jul 27, 2006	3.403	3.474	3.365	3.431	416,116	+0.05(+1.61%)
Jul 26, 2006	3.311	3.403	3.267	3.376	344,682	+0.08(+2.31%)
Jul 25, 2006	3.197	3.311	3.104	3.300	332,929	+0.13(+4.12%)
Jul 24, 2006	3.104	3.202	3.060	3.169	268,474	+0.08(+2.46%)
Jul 21, 2006	3.115	3.131	3.060	3.093	160,313	-0.04(-1.22%)
Jul 20, 2006	3.158	3.175	3.120	3.131	176,105	-0.08(-2.38%)
Jul 19, 2006	3.175	3.207	3.164	3.207	144,704	+0.05(+1.55%)
Jul 18, 2006	3.131	3.207	3.109	3.158	166,373	+0.01(+0.35%)
Jul 17, 2006	3.202	3.202	3.131	3.148	167,107	-0.06(-1.87%)
Jul 14, 2006	3.213	3.240	3.093	3.207	281,695	-0.01(-0.34%)
Jul 13, 2006	3.338	3.338	3.158	3.218	337,337	-0.10(-3.11%)
Jul 12, 2006	3.376	3.399	3.295	3.322	399,405	-0.03(-0.97%)
Jul 11, 2006	3.262	3.376	3.224	3.354	316,035	+0.10(+3.18%)
Jul 10, 2006	3.267	3.295	3.213	3.251	249,008	-0.01(-0.33%)
Jul 07, 2006	3.246	3.267	3.169	3.262	174,636	+0.00(+0.00%)
Jul 06, 2006	3.354	3.362	3.229	3.262	317,871	-0.07(-2.12%)
Jul 05, 2006	3.278	3.349	3.191	3.333	298,406	+0.07(+2.00%)

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.