Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.01 23.20 23.20 23.20 519,792 +0.18(+0.79%)
Dec 30, 2014 23.10 23.77 22.96 23.02 429,673 -0.11(-0.46%)
Dec 29, 2014 23.35 23.57 23.04 23.12 456,933 -0.26(-1.12%)
Dec 26, 2014 23.79 24.06 23.35 23.39 315,750 -0.38(-1.61%)
Dec 24, 2014 23.77 23.77 23.77 23.77 338,566 -0.09(-0.37%)
Dec 23, 2014 23.84 24.48 23.54 23.85 455,390 +0.23(+0.96%)
Dec 22, 2014 23.41 23.98 23.36 23.63 579,080 +0.28(+1.21%)
Dec 19, 2014 23.28 23.65 23.19 23.35 1,188,087 -0.10(-0.43%)
Dec 18, 2014 23.43 23.51 23.12 23.45 872,632 +0.23(+0.98%)
Dec 17, 2014 22.82 23.51 22.74 23.22 926,190 +0.36(+1.58%)
Dec 16, 2014 22.84 23.51 22.64 22.86 410,495 +0.01(+0.03%)
Dec 15, 2014 23.25 23.55 22.79 22.85 628,575 -0.26(-1.13%)
Dec 12, 2014 23.39 23.73 22.51 23.11 1,048,428 -0.30(-1.29%)
Dec 11, 2014 23.97 24.27 23.30 23.41 550,268 -0.64(-2.67%)
Dec 10, 2014 24.73 24.97 23.98 24.06 416,150 -0.85(-3.42%)
Dec 09, 2014 24.79 25.33 24.35 24.91 436,881 -0.13(-0.51%)
Dec 08, 2014 25.66 25.77 24.89 25.03 652,902 -0.74(-2.86%)
Dec 05, 2014 24.48 25.79 24.45 25.77 483,204 +1.29(+5.25%)
Dec 04, 2014 25.00 25.44 24.20 24.48 520,456 -0.52(-2.06%)
Dec 03, 2014 24.58 25.05 24.58 25.00 377,708 +0.28(+1.14%)
Dec 02, 2014 25.19 25.36 24.50 24.72 868,535 -0.49(-1.94%)
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.