Sturm Ruger & Company (NY: RGR )

41.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.29 39.88 38.49 38.71 274,308 -0.65(-1.64%)
Oct 29, 2015 39.63 39.86 38.86 39.36 227,894 -0.49(-1.23%)
Oct 28, 2015 38.34 39.85 38.34 39.85 196,105 +1.62(+4.23%)
Oct 27, 2015 38.74 39.23 38.12 38.23 202,143 -0.54(-1.40%)
Oct 26, 2015 38.96 39.71 38.72 38.77 168,896 -0.15(-0.38%)
Oct 23, 2015 39.46 40.42 38.60 38.92 228,045 -0.38(-0.97%)
Oct 22, 2015 39.74 40.48 39.12 39.30 255,649 -0.35(-0.89%)
Oct 21, 2015 40.67 40.72 39.61 39.65 259,176 -0.95(-2.33%)
Oct 20, 2015 39.87 40.71 39.71 40.60 281,305 +0.70(+1.75%)
Oct 19, 2015 39.93 40.10 38.94 39.90 142,163 -0.12(-0.29%)
Oct 16, 2015 40.31 41.00 39.79 40.02 165,614 -0.16(-0.39%)
Oct 15, 2015 39.58 40.22 38.93 40.17 135,778 +0.60(+1.51%)
Oct 14, 2015 39.63 40.14 39.26 39.57 154,914 -0.06(-0.15%)
Oct 13, 2015 41.06 41.08 39.26 39.63 221,911 -1.55(-3.76%)
Oct 12, 2015 40.89 41.74 40.81 41.18 180,437 +0.40(+0.98%)
Oct 09, 2015 40.21 40.97 40.01 40.78 194,049 +0.71(+1.76%)
Oct 08, 2015 39.47 40.47 39.16 40.08 250,459 +0.60(+1.53%)
Oct 07, 2015 39.96 40.74 39.17 39.47 325,767 -0.35(-0.89%)
Oct 06, 2015 39.38 40.06 39.37 39.82 286,746 +0.44(+1.12%)
Oct 05, 2015 38.43 39.85 38.24 39.38 450,954 +1.01(+2.62%)
Oct 02, 2015 38.60 38.82 37.95 38.38 343,132 -0.69(-1.76%)
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.