Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.97	32.82	31.66	32.46	1,721,259	+1.10(+3.50%)
Apr 27, 2012	31.44	31.52	30.71	31.36	1,230,470	+0.29(+0.93%)
Apr 26, 2012	31.19	32.01	31.06	31.07	1,303,764	+0.02(+0.05%)
Apr 25, 2012	30.61	31.15	30.38	31.06	818,019	+0.77(+2.54%)
Apr 24, 2012	30.52	31.05	30.03	30.29	1,029,603	-0.10(-0.34%)
Apr 23, 2012	30.15	30.57	29.58	30.39	1,180,850	-0.01(-0.02%)
Apr 20, 2012	29.67	30.44	29.67	30.40	1,176,680	+1.09(+3.73%)
Apr 19, 2012	29.40	30.17	28.85	29.30	853,400	+0.03(+0.12%)
Apr 18, 2012	28.39	29.49	28.02	29.27	820,561	+0.82(+2.88%)
Apr 17, 2012	28.47	28.98	27.97	28.45	691,054	+0.19(+0.66%)
Apr 16, 2012	28.62	29.06	27.82	28.26	770,378	-0.03(-0.12%)
Apr 13, 2012	28.72	28.72	28.15	28.30	762,546	-0.66(-2.28%)
Apr 12, 2012	28.60	29.42	28.48	28.96	877,735	+0.80(+2.83%)
Apr 11, 2012	27.11	28.20	26.97	28.16	886,961	+1.32(+4.92%)
Apr 10, 2012	28.61	28.61	26.26	26.84	1,539,734	-1.78(-6.22%)
Apr 09, 2012	28.88	28.88	27.99	28.62	648,071	-0.37(-1.28%)
Apr 05, 2012	29.25	29.39	28.73	28.99	582,612	-0.42(-1.41%)
Apr 04, 2012	29.14	29.50	28.88	29.41	698,641	+0.11(+0.37%)
Apr 03, 2012	29.13	30.31	29.12	29.30	1,217,917	+0.23(+0.80%)

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.