Indicators

Sturm Ruger & Company (NY: RGR )

46.28 -0.64 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.04	47.74	45.86	47.40	593,401	+1.18(+2.55%)
May 28, 2020	46.93	47.90	46.11	46.22	329,693	-0.64(-1.36%)
May 27, 2020	46.31	46.91	45.83	46.86	363,973	+0.80(+1.73%)
May 26, 2020	46.12	46.75	45.71	46.06	447,579	+0.45(+0.98%)
May 22, 2020	45.59	46.00	45.33	45.61	224,892	+0.10(+0.22%)
May 21, 2020	45.64	45.93	44.91	45.52	393,084	-0.08(-0.18%)
May 20, 2020	46.02	46.71	45.36	45.60	484,633	-0.27(-0.58%)
May 19, 2020	43.94	46.87	43.74	45.87	591,102	+1.77(+4.02%)
May 18, 2020	45.04	45.89	44.04	44.09	623,711	-0.20(-0.45%)
May 15, 2020	43.99	45.62	43.88	44.29	1,043,054	+0.32(+0.73%)
May 14, 2020	44.92	45.04	43.47	43.97	385,122	-0.94(-2.09%)
May 13, 2020	43.59	45.29	43.39	44.91	433,680	+1.30(+2.98%)
May 12, 2020	45.35	45.35	43.50	43.61	350,386	-1.68(-3.70%)
May 11, 2020	44.93	45.39	44.16	45.29	470,175	-0.08(-0.17%)
May 08, 2020	42.32	45.36	42.20	45.36	610,223	+3.79(+9.11%)
May 07, 2020	42.66	43.03	40.03	41.58	857,747	+1.50(+3.73%)
May 06, 2020	38.95	40.51	38.95	40.08	717,991	+1.42(+3.68%)
May 05, 2020	39.08	39.74	38.59	38.66	518,297	+0.09(+0.24%)
May 04, 2020	38.65	39.55	38.24	38.57	414,647	-0.35(-0.89%)

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.