Indicators

Sturm Ruger & Company (NY: RGR )

42.22 +0.06 (+0.13%)

Streaming Delayed Price Updated: 1:13 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.90	56.43	55.59	56.14	130,403	-0.11(-0.19%)
Feb 27, 2023	57.33	57.40	55.76	56.24	151,290	-1.02(-1.78%)
Feb 24, 2023	57.89	58.25	56.78	57.26	128,885	-1.06(-1.82%)
Feb 23, 2023	56.84	59.09	56.12	58.32	369,239	+4.27(+7.90%)
Feb 22, 2023	54.16	54.73	53.51	54.06	141,073	-0.01(-0.02%)
Feb 21, 2023	54.89	54.99	54.07	54.07	145,005	-1.28(-2.32%)
Feb 17, 2023	54.94	55.57	54.88	55.35	93,628	+0.61(+1.11%)
Feb 16, 2023	54.91	55.43	54.54	54.74	91,056	-0.78(-1.41%)
Feb 15, 2023	54.34	55.54	54.34	55.52	94,027	+0.95(+1.75%)
Feb 14, 2023	54.53	54.94	54.15	54.57	61,521	-0.09(-0.16%)
Feb 13, 2023	53.56	54.78	53.56	54.65	71,768	+1.03(+1.92%)
Feb 10, 2023	53.63	53.85	53.13	53.62	75,455	+0.14(+0.27%)
Feb 09, 2023	54.54	54.88	53.43	53.48	80,899	-0.87(-1.60%)
Feb 08, 2023	54.67	54.91	54.21	54.35	70,020	-0.72(-1.31%)
Feb 07, 2023	54.16	55.10	53.67	55.07	92,230	+0.56(+1.03%)
Feb 06, 2023	55.07	55.27	54.17	54.51	146,804	-0.71(-1.29%)
Feb 03, 2023	55.12	55.94	55.07	55.22	104,311	-0.24(-0.43%)
Feb 02, 2023	55.10	56.02	54.96	55.46	113,849	+0.28(+0.51%)

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.