Indicators

Sturm Ruger & Company (NY: RGR )

42.41 -0.64 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	50.78	51.21	50.09	50.31	149,655	-0.09(-0.17%)
Nov 27, 2013	51.01	51.50	49.75	50.40	432,903	-0.34(-0.67%)
Nov 26, 2013	50.85	50.91	49.52	50.74	489,908	-0.21(-0.41%)
Nov 25, 2013	51.65	51.67	50.36	50.95	226,228	+0.67(+1.34%)
Nov 22, 2013	51.71	52.22	50.06	50.27	322,800	-1.18(-2.30%)
Nov 21, 2013	50.69	52.50	49.41	51.46	435,669	+0.88(+1.75%)
Nov 20, 2013	49.21	50.67	48.89	50.57	277,071	+1.41(+2.86%)
Nov 19, 2013	48.40	49.21	48.39	49.17	232,947	+0.89(+1.84%)
Nov 18, 2013	49.25	49.54	48.06	48.28	334,170	-0.28(-0.58%)
Nov 15, 2013	48.84	50.11	48.40	48.56	544,469	+0.16(+0.32%)
Nov 14, 2013	48.47	48.67	48.08	48.40	173,233	+0.06(+0.12%)
Nov 13, 2013	47.91	48.97	47.74	48.34	500,323	+0.44(+0.93%)
Nov 12, 2013	47.60	48.15	46.72	47.90	252,425	+0.36(+0.76%)
Nov 11, 2013	46.58	48.12	46.41	47.54	397,798	+0.96(+2.06%)
Nov 08, 2013	46.70	47.04	45.14	46.58	410,179	-0.17(-0.36%)
Nov 07, 2013	48.20	48.20	46.21	46.74	470,447	-0.91(-1.92%)
Nov 06, 2013	47.36	47.84	44.38	47.66	877,925	+1.56(+3.39%)
Nov 05, 2013	45.82	46.58	44.79	46.10	591,569	+0.19(+0.41%)
Nov 04, 2013	44.51	46.13	44.29	45.91	773,121	+1.70(+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.