Indicators

Sturm Ruger & Company (NY: RGR )

42.64 -0.41 (-0.95%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.623	4.683	4.623	4.678	77,311	+0.08(+1.66%)
Jan 28, 2005	4.629	4.661	4.596	4.601	73,638	-0.06(-1.29%)
Jan 27, 2005	4.650	4.678	4.629	4.661	39,481	-0.01(-0.23%)
Jan 26, 2005	4.612	4.672	4.574	4.672	99,898	+0.10(+2.14%)
Jan 25, 2005	4.591	4.634	4.547	4.574	86,125	-0.02(-0.47%)
Jan 24, 2005	4.618	4.629	4.574	4.596	73,822	-0.01(-0.12%)
Jan 21, 2005	4.650	4.656	4.574	4.601	103,571	-0.02(-0.35%)
Jan 20, 2005	4.634	4.678	4.601	4.618	82,636	-0.03(-0.70%)
Jan 19, 2005	4.738	4.748	4.629	4.650	86,125	-0.06(-1.27%)
Jan 18, 2005	4.645	4.732	4.591	4.710	168,211	+0.04(+0.82%)
Jan 14, 2005	4.634	4.683	4.601	4.672	94,573	+0.08(+1.78%)
Jan 13, 2005	4.683	4.716	4.591	4.591	169,129	-0.15(-3.10%)
Jan 12, 2005	4.776	4.792	4.645	4.738	102,102	-0.03(-0.69%)
Jan 11, 2005	4.656	4.836	4.634	4.770	158,846	+0.10(+2.10%)
Jan 10, 2005	4.629	4.699	4.629	4.672	142,318	+0.04(+0.82%)
Jan 07, 2005	4.683	4.732	4.634	4.634	140,298	-0.05(-1.16%)
Jan 06, 2005	4.689	4.738	4.645	4.689	131,116	-0.01(-0.12%)
Jan 05, 2005	4.787	4.814	4.689	4.694	162,886	-0.09(-1.93%)
Jan 04, 2005	4.847	4.868	4.765	4.787	118,813	-0.02(-0.34%)

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.