Indicators

Sturm Ruger & Company (NY: RGR )

43.06 -0.04 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.97	51.40	50.28	50.50	149,098	-0.09(-0.17%)
Nov 27, 2013	51.20	51.70	49.94	50.59	431,290	-0.34(-0.67%)
Nov 26, 2013	51.04	51.10	49.71	50.93	488,083	-0.21(-0.41%)
Nov 25, 2013	51.85	51.86	50.55	51.14	225,386	+0.68(+1.34%)
Nov 22, 2013	51.91	52.42	50.25	50.46	321,597	-1.19(-2.30%)
Nov 21, 2013	50.88	52.70	49.60	51.65	434,046	+0.89(+1.75%)
Nov 20, 2013	49.40	50.86	49.07	50.76	276,039	+1.41(+2.86%)
Nov 19, 2013	48.58	49.40	48.57	49.35	232,079	+0.89(+1.84%)
Nov 18, 2013	49.43	49.73	48.24	48.46	332,925	-0.28(-0.58%)
Nov 15, 2013	49.02	50.30	48.58	48.74	542,441	+0.16(+0.32%)
Nov 14, 2013	48.65	48.85	48.26	48.58	172,587	+0.06(+0.12%)
Nov 13, 2013	48.09	49.15	47.92	48.53	498,459	+0.45(+0.93%)
Nov 12, 2013	47.78	48.33	46.89	48.08	251,485	+0.36(+0.76%)
Nov 11, 2013	46.76	48.30	46.59	47.71	396,316	+0.96(+2.06%)
Nov 08, 2013	46.87	47.21	45.31	46.75	408,651	-0.17(-0.36%)
Nov 07, 2013	48.38	48.38	46.38	46.92	468,694	-0.92(-1.92%)
Nov 06, 2013	47.54	48.02	44.55	47.84	874,655	+1.57(+3.39%)
Nov 05, 2013	45.99	46.75	44.95	46.27	589,365	+0.19(+0.41%)
Nov 04, 2013	44.67	46.30	44.45	46.08	770,241	+1.71(+3.85%)

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.