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 (%)
Sep 30, 2015 40.67 41.08 39.50 39.90 234,354 -0.52(-1.29%)
Sep 29, 2015 40.18 40.76 39.87 40.42 169,479 +0.27(+0.66%)
Sep 28, 2015 40.40 41.12 40.12 40.16 256,551 -0.43(-1.06%)
Sep 25, 2015 40.79 41.31 40.35 40.59 122,569 -0.01(-0.03%)
Sep 24, 2015 39.23 40.67 39.08 40.60 194,972 +1.06(+2.68%)
Sep 23, 2015 40.01 40.35 39.44 39.54 115,559 -0.24(-0.60%)
Sep 22, 2015 39.30 39.81 38.74 39.78 220,490 +0.09(+0.22%)
Sep 21, 2015 40.04 40.04 39.50 39.69 396,840 -0.18(-0.46%)
Sep 18, 2015 41.96 42.37 39.60 39.87 436,405 -2.60(-6.13%)
Sep 17, 2015 42.77 43.16 42.33 42.48 164,050 -0.39(-0.92%)
Sep 16, 2015 42.21 43.24 42.20 42.87 215,323 +0.63(+1.50%)
Sep 15, 2015 41.62 42.34 41.42 42.24 127,590 +0.61(+1.45%)
Sep 14, 2015 41.90 42.09 41.45 41.63 142,909 -0.57(-1.35%)
Sep 11, 2015 42.04 42.42 41.58 42.20 81,473 -0.13(-0.31%)
Sep 10, 2015 41.81 43.18 41.81 42.33 129,483 +0.39(+0.92%)
Sep 09, 2015 42.86 42.97 41.91 41.95 192,577 -0.80(-1.88%)
Sep 08, 2015 41.77 42.86 41.69 42.75 141,957 +1.39(+3.35%)
Sep 04, 2015 41.62 41.36 41.36 41.36 102,525 -0.74(-1.76%)
Sep 03, 2015 42.36 42.77 41.76 42.10 145,361 -0.19(-0.45%)
Sep 02, 2015 42.07 42.40 41.42 42.29 134,555 +0.50(+1.19%)
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.