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 (%)
Mar 28, 2024	46.34	46.52	45.82	45.98	161,562	-0.08(-0.17%)
Mar 27, 2024	46.30	46.35	45.75	46.06	112,609	+0.24(+0.52%)
Mar 26, 2024	45.98	46.47	45.78	45.82	164,752	+0.11(+0.24%)
Mar 25, 2024	45.51	45.84	45.38	45.71	107,639	+0.25(+0.55%)
Mar 22, 2024	45.97	45.97	45.43	45.46	88,978	-0.33(-0.72%)
Mar 21, 2024	45.80	46.04	45.51	45.79	145,690	-0.09(-0.20%)
Mar 20, 2024	45.88	45.95	45.46	45.88	128,525	+0.18(+0.39%)
Mar 19, 2024	45.82	46.14	45.56	45.70	342,949	+0.00(+0.00%)
Mar 18, 2024	45.63	46.20	45.48	45.70	205,092	-0.01(-0.02%)
Mar 15, 2024	44.89	46.27	44.89	45.71	830,489	+0.70(+1.55%)
Mar 14, 2024	45.09	45.15	44.65	45.01	175,721	-0.07(-0.15%)
Mar 13, 2024	44.77	45.27	44.62	45.08	163,980	+0.08(+0.18%)
Mar 12, 2024	45.02	45.64	44.64	45.00	163,480	-0.02(-0.04%)
Mar 11, 2024	44.89	45.04	44.60	45.02	159,168	+0.04(+0.09%)
Mar 08, 2024	43.65	45.24	43.65	44.98	297,525	+1.74(+4.03%)
Mar 07, 2024	42.20	43.25	42.20	43.24	229,213	+1.14(+2.71%)
Mar 06, 2024	42.06	42.38	41.84	42.10	316,152	+0.23(+0.54%)
Mar 05, 2024	42.51	42.58	41.84	41.87	114,698	-0.64(-1.52%)
Mar 04, 2024	42.32	42.83	42.18	42.51	171,783	+0.00(+0.00%)

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.