Indicators

Sturm Ruger & Company (NY: RGR )

43.16 +0.25 (+0.58%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.78	56.21	55.66	56.13	101,105	+0.19(+0.33%)
Apr 27, 2023	56.16	56.43	55.84	55.94	83,007	-0.13(-0.23%)
Apr 26, 2023	56.11	56.34	55.83	56.07	141,286	-0.52(-0.91%)
Apr 25, 2023	56.07	56.62	55.87	56.59	117,320	+0.13(+0.22%)
Apr 24, 2023	56.16	56.62	55.88	56.46	136,596	+0.38(+0.68%)
Apr 21, 2023	55.95	56.12	55.58	56.08	55,725	+0.19(+0.33%)
Apr 20, 2023	55.52	55.90	55.19	55.89	75,126	+0.19(+0.33%)
Apr 19, 2023	55.91	56.20	55.58	55.71	133,680	-0.42(-0.75%)
Apr 18, 2023	57.31	57.54	55.83	56.13	135,299	-1.12(-1.96%)
Apr 17, 2023	56.46	57.27	56.41	57.25	71,598	+0.70(+1.24%)
Apr 14, 2023	57.03	57.24	56.18	56.55	79,639	-0.57(-0.99%)
Apr 13, 2023	56.88	57.20	56.45	57.11	67,158	+0.23(+0.41%)
Apr 12, 2023	57.71	57.71	56.65	56.88	88,314	-0.59(-1.03%)
Apr 11, 2023	56.81	57.99	56.58	57.47	109,835	+0.92(+1.62%)
Apr 10, 2023	55.42	56.65	55.42	56.56	105,156	+1.02(+1.84%)
Apr 06, 2023	55.71	55.71	55.23	55.53	71,306	-0.08(-0.14%)
Apr 05, 2023	55.55	55.88	55.10	55.61	175,119	-0.23(-0.42%)
Apr 04, 2023	56.32	56.43	55.26	55.85	70,158	-0.40(-0.71%)

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.