Indicators

Sturm Ruger & Company (NY: RGR )

43.09 +0.02 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.079	7.243	7.030	7.030	329,472	-0.02(-0.31%)
Apr 27, 2007	6.943	7.313	6.921	7.052	462,025	-0.03(-0.38%)
Apr 26, 2007	7.139	7.161	7.025	7.079	373,513	-0.06(-0.84%)
Apr 25, 2007	7.215	7.335	7.079	7.139	532,724	-0.15(-2.09%)
Apr 24, 2007	7.134	7.466	6.954	7.292	1,281,688	+0.73(+11.12%)
Apr 23, 2007	6.567	6.709	6.535	6.562	300,977	-0.02(-0.33%)
Apr 20, 2007	6.475	6.627	6.453	6.584	376,818	+0.11(+1.68%)
Apr 19, 2007	6.507	6.616	6.409	6.475	334,215	-0.15(-2.30%)
Apr 18, 2007	6.551	6.687	6.540	6.627	240,194	+0.02(+0.25%)
Apr 17, 2007	6.693	6.747	6.562	6.611	245,887	-0.08(-1.22%)
Apr 16, 2007	6.676	6.807	6.671	6.693	313,097	+0.01(+0.08%)
Apr 13, 2007	6.622	6.731	6.622	6.687	305,568	+0.03(+0.41%)
Apr 12, 2007	6.780	6.785	6.616	6.660	315,117	-0.15(-2.24%)
Apr 11, 2007	6.921	6.970	6.633	6.812	497,650	-0.13(-1.88%)
Apr 10, 2007	7.352	7.352	6.606	6.943	1,730,574	-0.52(-6.93%)
Apr 09, 2007	7.433	7.509	7.379	7.460	239,459	+0.04(+0.51%)
Apr 05, 2007	7.390	7.504	7.357	7.422	274,717	+0.07(+0.89%)
Apr 04, 2007	7.395	7.520	7.352	7.357	320,259	-0.06(-0.81%)
Apr 03, 2007	7.428	7.488	7.341	7.417	353,680	-0.01(-0.15%)

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.