Indicators

Sturm Ruger & Company (NY: RGR )

43.58 +0.52 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.03	43.11	42.05	42.14	141,252	-0.90(-2.08%)
Feb 27, 2019	42.78	43.21	42.40	43.04	169,621	+0.21(+0.48%)
Feb 26, 2019	43.62	44.17	42.75	42.83	161,219	-0.70(-1.60%)
Feb 25, 2019	44.03	44.39	43.53	43.53	171,619	-0.28(-0.64%)
Feb 22, 2019	42.70	43.91	42.70	43.81	163,378	+1.06(+2.48%)
Feb 21, 2019	42.91	43.47	42.02	42.75	337,824	-1.32(-3.01%)
Feb 20, 2019	43.73	44.24	43.10	44.07	238,454	+0.38(+0.86%)
Feb 19, 2019	43.63	44.41	43.52	43.70	210,924	+0.04(+0.10%)
Feb 15, 2019	42.92	44.16	42.92	43.65	247,162	+0.90(+2.09%)
Feb 14, 2019	42.33	42.92	42.19	42.76	144,820	+0.30(+0.71%)
Feb 13, 2019	42.34	42.64	42.22	42.45	173,497	+0.11(+0.26%)
Feb 12, 2019	41.83	42.92	41.83	42.34	205,754	+0.65(+1.56%)
Feb 11, 2019	41.54	42.04	41.45	41.69	155,712	+0.27(+0.66%)
Feb 08, 2019	41.56	41.85	41.06	41.42	143,108	-0.21(-0.52%)
Feb 07, 2019	42.08	42.25	41.17	41.63	168,038	-0.65(-1.54%)
Feb 06, 2019	42.14	42.44	41.16	42.28	262,451	+0.03(+0.07%)
Feb 05, 2019	40.70	42.27	40.69	42.25	499,307	+1.61(+3.95%)
Feb 04, 2019	39.79	40.84	39.79	40.65	174,138	+0.71(+1.78%)

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.