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, 2017	42.39	43.10	42.21	42.99	778,038	+0.71(+1.68%)
Apr 27, 2017	41.61	42.32	41.61	42.28	172,338	+0.46(+1.11%)
Apr 26, 2017	41.39	41.93	41.25	41.82	363,181	+0.43(+1.03%)
Apr 25, 2017	40.79	41.43	40.72	41.39	302,335	+0.68(+1.66%)
Apr 24, 2017	40.04	40.79	39.97	40.72	314,999	+0.68(+1.69%)
Apr 21, 2017	40.19	40.51	40.01	40.04	242,720	-0.36(-0.88%)
Apr 20, 2017	40.43	40.86	40.36	40.40	154,935	+0.04(+0.09%)
Apr 19, 2017	40.26	40.61	40.11	40.36	140,948	+0.21(+0.53%)
Apr 18, 2017	40.75	41.07	39.72	40.15	285,310	-0.75(-1.83%)
Apr 17, 2017	40.40	41.04	40.12	40.90	159,877	+0.46(+1.14%)
Apr 13, 2017	40.54	40.68	40.01	40.43	140,072	-0.32(-0.79%)
Apr 12, 2017	41.75	42.25	40.65	40.75	255,793	-1.14(-2.72%)
Apr 11, 2017	40.54	42.11	40.49	41.89	531,434	+1.28(+3.15%)
Apr 10, 2017	39.79	40.61	39.30	40.61	298,109	+0.78(+1.96%)
Apr 07, 2017	40.26	40.54	39.76	39.83	220,034	-0.43(-1.06%)
Apr 06, 2017	39.26	40.26	39.26	40.26	195,907	+0.89(+2.26%)
Apr 05, 2017	38.34	39.94	38.34	39.37	325,818	+1.10(+2.88%)
Apr 04, 2017	39.69	39.72	37.70	38.26	315,099	-1.46(-3.67%)

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.