Indicators

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.66	47.90	46.79	47.41	282,968	-0.49(-1.02%)
Jul 28, 2016	48.60	48.70	47.60	47.90	209,872	-0.71(-1.46%)
Jul 27, 2016	48.06	48.71	47.79	48.61	363,005	+0.55(+1.15%)
Jul 26, 2016	47.89	48.77	47.74	48.06	449,542	+0.19(+0.39%)
Jul 25, 2016	46.89	47.98	46.56	47.87	337,098	+1.14(+2.45%)
Jul 22, 2016	46.27	47.11	46.02	46.73	222,930	+0.13(+0.28%)
Jul 21, 2016	46.85	47.23	46.39	46.60	169,903	-0.50(-1.07%)
Jul 20, 2016	47.27	47.78	47.02	47.10	248,188	-0.17(-0.37%)
Jul 19, 2016	47.39	47.62	46.53	47.27	365,163	-0.22(-0.46%)
Jul 18, 2016	48.08	48.23	47.30	47.49	379,067	+0.06(+0.13%)
Jul 15, 2016	47.54	47.85	46.01	47.43	469,576	+0.34(+0.73%)
Jul 14, 2016	46.96	47.41	46.65	47.09	219,283	+0.13(+0.27%)
Jul 13, 2016	47.09	47.39	46.47	46.96	323,529	-0.09(-0.19%)
Jul 12, 2016	49.02	49.02	46.45	47.05	563,311	-1.55(-3.20%)
Jul 11, 2016	47.76	49.00	47.29	48.61	709,287	+1.44(+3.05%)
Jul 08, 2016	46.52	47.67	44.99	47.17	1,330,846	+2.18(+4.85%)
Jul 07, 2016	44.90	45.27	44.69	44.99	180,794	+0.08(+0.17%)
Jul 06, 2016	43.96	44.91	43.63	44.91	432,477	+0.64(+1.45%)
Jul 05, 2016	45.38	45.40	43.43	44.27	400,918	-1.07(-2.35%)

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.