Indicators

Sturm Ruger & Company (NY: RGR )

41.71 -0.65 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.51	12.74	12.37	12.48	199,163	-0.04(-0.29%)
May 23, 2011	12.44	12.64	12.30	12.52	149,768	-0.11(-0.86%)
May 20, 2011	12.70	12.79	12.50	12.63	136,755	-0.14(-1.09%)
May 19, 2011	12.96	13.07	12.61	12.77	136,877	-0.11(-0.89%)
May 18, 2011	12.83	12.94	12.79	12.88	142,110	+0.04(+0.28%)
May 17, 2011	12.65	12.99	12.60	12.85	195,933	+0.09(+0.71%)
May 16, 2011	13.08	13.14	12.74	12.76	222,508	-0.43(-3.25%)
May 13, 2011	13.38	13.38	13.09	13.18	137,429	-0.21(-1.53%)
May 12, 2011	13.12	13.43	13.00	13.39	187,257	+0.22(+1.70%)
May 11, 2011	13.67	13.67	13.14	13.17	211,598	-0.57(-4.15%)
May 10, 2011	13.54	13.75	13.54	13.74	211,212	+0.22(+1.60%)
May 09, 2011	13.49	13.75	13.47	13.52	184,813	-0.01(-0.04%)
May 06, 2011	13.63	13.80	13.36	13.52	151,449	+0.02(+0.13%)
May 05, 2011	13.87	13.95	13.46	13.51	218,384	-0.43(-3.11%)
May 04, 2011	14.07	14.16	13.69	13.94	214,651	-0.10(-0.69%)
May 03, 2011	13.87	14.20	13.85	14.04	296,783	+0.11(+0.82%)

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.