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 (%)
Nov 28, 2014 26.11 26.31 25.43 25.52 200,116 -0.72(-2.73%)
Nov 26, 2014 25.84 26.23 26.23 26.23 301,392 +0.37(+1.42%)
Nov 25, 2014 26.13 26.19 25.62 25.86 562,163 -0.12(-0.46%)
Nov 24, 2014 25.58 26.26 25.47 25.99 387,319 +0.28(+1.09%)
Nov 21, 2014 26.40 26.42 25.18 25.70 613,116 -0.48(-1.82%)
Nov 20, 2014 26.13 26.41 25.73 26.18 312,395 -0.14(-0.53%)
Nov 19, 2014 25.82 26.37 25.46 26.32 984,738 +0.63(+2.45%)
Nov 18, 2014 25.22 26.25 25.13 25.69 593,995 +0.34(+1.35%)
Nov 17, 2014 25.19 25.40 24.73 25.35 437,880 +0.07(+0.27%)
Nov 14, 2014 24.88 25.45 24.88 25.28 352,072 +0.41(+1.64%)
Nov 13, 2014 24.93 25.30 24.79 24.87 400,801 -0.06(-0.24%)
Nov 12, 2014 24.70 25.09 24.69 24.93 230,646 -0.01(-0.03%)
Nov 11, 2014 24.86 25.30 24.69 24.94 376,036 -0.03(-0.13%)
Nov 10, 2014 24.70 25.03 24.64 24.97 298,556 +0.21(+0.87%)
Nov 07, 2014 24.91 25.12 24.56 24.76 426,984 -0.21(-0.86%)
Nov 06, 2014 25.19 25.61 24.69 24.97 469,960 -0.27(-1.06%)
Nov 05, 2014 25.57 25.91 24.69 25.24 615,399 -0.22(-0.86%)
Nov 04, 2014 25.99 26.03 24.95 25.46 1,176,741 -0.63(-2.43%)
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.