Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing 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, 2006	3.937	3.959	3.921	3.921	150,949	-0.02(-0.41%)
Feb 27, 2006	3.943	3.975	3.866	3.937	178,495	+0.02(+0.56%)
Feb 24, 2006	3.823	3.926	3.763	3.915	123,955	+0.09(+2.28%)
Feb 23, 2006	3.866	3.915	3.823	3.828	124,322	-0.07(-1.68%)
Feb 22, 2006	3.926	3.959	3.888	3.894	153,153	-0.03(-0.83%)
Feb 21, 2006	3.921	3.943	3.872	3.926	235,790	-0.01(-0.14%)
Feb 17, 2006	3.981	3.981	3.921	3.932	178,678	-0.04(-0.96%)
Feb 16, 2006	3.937	3.970	3.872	3.970	286,657	+0.05(+1.25%)
Feb 15, 2006	3.752	3.948	3.736	3.921	259,846	+0.15(+3.90%)
Feb 14, 2006	3.708	3.779	3.703	3.774	195,206	+0.07(+1.76%)
Feb 13, 2006	3.757	3.779	3.708	3.708	123,587	-0.04(-1.16%)
Feb 10, 2006	3.703	3.757	3.703	3.752	148,011	+0.05(+1.32%)
Feb 09, 2006	3.741	3.757	3.703	3.703	103,754	-0.04(-1.02%)
Feb 08, 2006	3.730	3.779	3.730	3.741	90,716	+0.01(+0.29%)
Feb 07, 2006	3.806	3.834	3.730	3.730	151,500	-0.07(-1.86%)
Feb 06, 2006	3.812	3.855	3.774	3.801	174,638	+0.04(+1.16%)
Feb 03, 2006	3.812	3.812	3.730	3.757	168,578	-0.01(-0.14%)
Feb 02, 2006	3.817	3.845	3.736	3.763	176,658	-0.06(-1.57%)

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.