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 (%)
May 29, 2015	35.83	36.63	35.59	36.49	269,277	+0.67(+1.86%)
May 28, 2015	36.45	36.45	35.21	35.83	314,935	-0.74(-2.02%)
May 27, 2015	36.69	36.94	36.13	36.57	284,925	+0.01(+0.04%)
May 26, 2015	37.40	37.58	36.49	36.55	142,004	-1.09(-2.90%)
May 22, 2015	37.91	37.65	37.65	37.65	139,454	-0.27(-0.72%)
May 21, 2015	37.52	38.27	37.43	37.92	132,431	+0.32(+0.85%)
May 20, 2015	37.61	37.72	37.19	37.60	182,175	+0.06(+0.16%)
May 19, 2015	37.96	38.06	37.23	37.54	155,760	-0.37(-0.98%)
May 18, 2015	37.63	38.07	37.04	37.91	235,980	+0.09(+0.25%)
May 15, 2015	37.60	37.91	37.13	37.82	135,990	+0.27(+0.72%)
May 14, 2015	37.53	37.97	37.14	37.55	247,281	+0.10(+0.27%)
May 13, 2015	37.27	38.16	37.27	37.44	272,922	-0.27(-0.72%)
May 12, 2015	37.53	38.02	36.95	37.72	245,234	-0.06(-0.16%)
May 11, 2015	37.63	38.11	37.46	37.78	187,976	+0.12(+0.32%)
May 08, 2015	38.11	38.14	37.27	37.66	203,934	+0.01(+0.02%)
May 07, 2015	37.47	37.88	37.05	37.65	274,383	+0.22(+0.58%)
May 06, 2015	37.49	37.70	36.04	37.43	466,083	+0.48(+1.30%)
May 05, 2015	36.87	38.61	35.85	36.95	1,310,257	-2.59(-6.54%)
May 04, 2015	37.03	39.68	36.80	39.54	949,398	+2.50(+6.74%)

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.