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 (%)
Feb 27, 2009	4.912	5.168	4.803	5.130	0	+0.17(+3.52%)
Feb 26, 2009	4.988	5.010	4.683	4.955	977,525	+0.05(+1.11%)
Feb 25, 2009	4.651	5.032	4.449	4.901	1,312,324	+0.65(+15.38%)
Feb 24, 2009	3.910	4.340	3.910	4.248	586,931	+0.34(+8.79%)
Feb 23, 2009	3.540	3.970	3.540	3.904	479,951	+0.38(+10.65%)
Feb 20, 2009	3.349	3.540	3.256	3.529	168,352	+0.16(+4.68%)
Feb 19, 2009	3.485	3.540	3.371	3.371	103,781	-0.09(-2.67%)
Feb 18, 2009	3.409	3.491	3.409	3.463	64,097	+0.04(+1.27%)
Feb 17, 2009	3.469	3.529	3.352	3.420	107,984	-0.11(-3.24%)
Feb 13, 2009	3.469	3.561	3.409	3.534	79,594	+0.07(+1.88%)
Feb 12, 2009	3.583	3.589	3.403	3.469	69,834	-0.12(-3.34%)
Feb 11, 2009	3.616	3.681	3.545	3.589	53,063	-0.01(-0.15%)
Feb 10, 2009	3.785	3.785	3.507	3.594	113,789	-0.20(-5.17%)
Feb 09, 2009	3.741	3.828	3.627	3.790	143,211	+0.05(+1.46%)
Feb 06, 2009	3.605	3.736	3.605	3.736	115,620	+0.14(+3.94%)
Feb 05, 2009	3.610	3.649	3.474	3.594	100,631	-0.03(-0.90%)
Feb 04, 2009	3.534	3.676	3.431	3.627	106,489	+0.11(+3.10%)
Feb 03, 2009	3.474	3.578	3.409	3.518	90,421	+0.05(+1.41%)

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.