Indicators

Sturm Ruger & Company (NY: RGR )

43.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.43	61.82	59.34	61.66	474,264	+2.21(+3.72%)
Feb 25, 2022	57.05	59.50	57.18	59.44	231,566	+2.11(+3.68%)
Feb 24, 2022	54.66	57.65	54.50	57.33	334,111	+1.87(+3.38%)
Feb 23, 2022	55.10	56.78	55.10	55.46	272,706	+0.67(+1.23%)
Feb 22, 2022	57.28	57.55	54.74	54.78	250,774	-2.32(-4.06%)
Feb 18, 2022				57.10	0	+0.56(+0.99%)
Feb 17, 2022	57.05	57.26	56.28	56.54	115,982	-0.83(-1.45%)
Feb 16, 2022	58.04	58.56	56.92	57.37	145,864	-0.83(-1.42%)
Feb 15, 2022	58.99	59.50	57.91	58.20	119,592	-0.43(-0.74%)
Feb 14, 2022	58.69	59.43	58.35	58.63	166,863	+0.06(+0.10%)
Feb 11, 2022	57.45	58.67	57.45	58.57	183,004	+1.45(+2.53%)
Feb 10, 2022	57.25	57.91	56.79	57.13	191,231	-0.40(-0.70%)
Feb 09, 2022	57.31	57.68	57.05	57.53	110,567	+0.34(+0.60%)
Feb 08, 2022	56.34	57.56	56.23	57.19	146,504	+0.99(+1.76%)
Feb 07, 2022	55.99	56.60	55.36	56.20	154,586	+0.25(+0.44%)
Feb 04, 2022	55.99	56.31	55.10	55.95	132,270	-0.16(-0.29%)
Feb 03, 2022	56.35		56.02	56.11	117,394	-0.54(-0.96%)
Feb 02, 2022	56.85	57.05	55.84	56.66	332,032	+0.17(+0.30%)

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.