Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.817	3.850	3.796	3.823	139,564	-0.01(-0.28%)
Apr 27, 2006	3.866	3.883	3.812	3.834	240,013	-0.03(-0.84%)
Apr 26, 2006	3.877	3.921	3.866	3.866	116,058	-0.03(-0.70%)
Apr 25, 2006	3.926	3.948	3.839	3.894	238,360	-0.04(-1.11%)
Apr 24, 2006	4.046	4.111	3.921	3.937	197,409	-0.15(-3.60%)
Apr 21, 2006	4.024	4.100	4.002	4.084	218,160	+0.05(+1.21%)
Apr 20, 2006	4.090	4.160	4.019	4.035	206,775	-0.08(-1.85%)
Apr 19, 2006	3.986	4.111	3.986	4.111	162,702	+0.11(+2.72%)
Apr 18, 2006	3.888	4.013	3.866	4.002	219,997	+0.11(+2.94%)
Apr 17, 2006	3.992	4.002	3.866	3.888	155,907	-0.10(-2.59%)
Apr 13, 2006	4.002	3.997	3.894	3.992	187,860	-0.01(-0.27%)
Apr 12, 2006	4.030	4.030	3.964	4.002	214,120	-0.02(-0.41%)
Apr 11, 2006	4.117	4.139	3.959	4.019	209,529	-0.09(-2.25%)
Apr 10, 2006	4.095	4.160	4.090	4.111	131,116	+0.02(+0.40%)
Apr 07, 2006	4.193	4.248	4.095	4.095	161,233	-0.06(-1.44%)
Apr 06, 2006	4.193	4.231	4.139	4.155	148,378	-0.07(-1.55%)
Apr 05, 2006	4.220	4.258	4.128	4.220	119,731	-0.02(-0.39%)
Apr 04, 2006	4.160	4.269	4.100	4.237	210,815	+0.11(+2.64%)

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.