Sturm Ruger & Company (NY: RGR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	39.41	40.23	38.93	40.01	389,651	+0.69(+1.75%)
Oct 31, 2024	40.31	41.13	38.13	39.32	578,410	-1.46(-3.58%)
Oct 30, 2024	41.23	41.51	40.73	40.78	161,495	-0.37(-0.90%)
Oct 29, 2024	40.66	41.26	40.37	41.15	180,738	+0.12(+0.29%)
Oct 28, 2024	40.86	41.41	40.86	41.03	93,769	+0.36(+0.89%)
Oct 25, 2024	40.60	40.97	40.45	40.67	122,710	+0.12(+0.30%)
Oct 24, 2024	40.72	41.08	40.53	40.55	90,066	-0.07(-0.17%)
Oct 23, 2024	40.50	40.79	40.35	40.62	94,140	-0.01(-0.02%)
Oct 22, 2024	41.36	41.36	40.62	40.63	94,543	-0.88(-2.12%)
Oct 21, 2024	42.46	42.48	41.32	41.51	128,974	-0.97(-2.28%)
Oct 18, 2024	42.27	42.59	42.15	42.48	72,846	+0.28(+0.66%)
Oct 17, 2024	42.24	42.24	41.81	42.20	64,314	+0.05(+0.12%)
Oct 16, 2024	41.44	42.15	41.44	42.15	98,847	+0.85(+2.06%)
Oct 15, 2024	41.14	41.74	41.14	41.30	93,196	-0.04(-0.10%)
Oct 14, 2024	41.16	41.34	41.06	41.34	59,933	+0.01(+0.02%)
Oct 11, 2024	41.01	41.38	41.01	41.33	95,159	+0.19(+0.46%)
Oct 10, 2024	41.14	41.33	40.77	41.14	147,706	-0.07(-0.17%)
Oct 09, 2024	40.97	41.53	40.97	41.21	130,312	+0.16(+0.39%)
Oct 08, 2024	41.52	41.60	40.70	41.05	107,266	-0.47(-1.13%)
Oct 07, 2024	40.76	41.53	40.56	41.52	93,906	+0.68(+1.67%)
Oct 04, 2024	41.13	41.19	40.63	40.84	85,226	+0.11(+0.27%)
Oct 03, 2024	40.84	41.01	40.54	40.73	95,062	-0.30(-0.73%)
Oct 02, 2024	41.56	41.63	41.01	41.03	67,438	-0.55(-1.32%)
Oct 01, 2024	41.68	41.69	41.30	41.58	81,204	-0.10(-0.24%)
Sep 30, 2024	41.71	41.86	41.45	41.68	120,330	-0.10(-0.24%)
Sep 27, 2024	42.43	42.75	41.67	41.78	120,886	-0.38(-0.90%)
Sep 26, 2024	42.35	42.51	42.07	42.16	82,456	+0.12(+0.29%)
Sep 25, 2024	42.48	42.48	42.04	42.04	86,962	-0.39(-0.92%)
Sep 24, 2024	42.42	42.76	42.40	42.43	109,457	+0.21(+0.50%)
Sep 23, 2024	42.00	42.35	41.80	42.22	113,826	+0.51(+1.22%)
Sep 20, 2024	42.15	42.15	41.68	41.71	734,822	-0.65(-1.53%)
Sep 19, 2024	42.04	42.38	41.68	42.36	130,208	+0.90(+2.17%)
Sep 18, 2024	41.32	42.12	41.17	41.46	138,592	+0.04(+0.10%)
Sep 17, 2024	41.81	41.96	41.28	41.42	186,864	-0.20(-0.48%)
Sep 16, 2024	41.67	41.76	41.16	41.62	151,863	+0.12(+0.29%)
Sep 13, 2024	41.25	41.88	41.16	41.50	88,775	+0.53(+1.29%)
Sep 12, 2024	40.91	41.10	40.58	40.97	84,083	+0.31(+0.76%)
Sep 11, 2024	40.64	41.38	40.43	40.66	153,195	-0.20(-0.49%)
Sep 10, 2024	40.64	40.88	40.31	40.86	133,369	+0.34(+0.84%)
Sep 09, 2024	40.86	41.02	40.21	40.52	166,369	-0.51(-1.24%)
Sep 06, 2024	41.07	41.33	40.88	41.03	127,064	-0.21(-0.51%)
Sep 05, 2024	41.41	41.50	41.17	41.24	75,893	-0.18(-0.43%)
Sep 04, 2024	41.50	41.60	41.11	41.42	92,733	-0.12(-0.29%)

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.