We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sturm Ruger and Co | NYSE:RGR | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.21 | 0.61% | 34.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.93 | 34.23 | 34.64 | 29,197 | 16:30:49 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 23 Dec 2024 | 34.63 | -0.30 | -0.86% | 34.51 | 35.16 | 400,020 |
| 20 Dec 2024 | 34.93 | -0.30 | -0.85% | 34.80 | 35.5299 | 552,818 |
| 19 Dec 2024 | 35.23 | -0.35 | -0.98% | 35.14 | 36.00 | 227,931 |
| 18 Dec 2024 | 35.58 | -0.63 | -1.74% | 35.525 | 36.585 | 309,030 |
| 17 Dec 2024 | 36.21 | -0.71 | -1.92% | 36.00 | 37.205 | 291,350 |
| 16 Dec 2024 | 36.92 | 0.54 | 1.48% | 36.00 | 36.94 | 228,802 |
| 13 Dec 2024 | 36.38 | -0.21 | -0.57% | 36.0401 | 36.75 | 114,159 |
| 12 Dec 2024 | 36.59 | -0.21 | -0.57% | 36.35 | 36.75 | 100,488 |
| 11 Dec 2024 | 36.80 | -0.24 | -0.65% | 36.53 | 36.96 | 182,943 |
| 10 Dec 2024 | 37.04 | 0.28 | 0.76% | 36.26 | 37.175 | 175,134 |
| 09 Dec 2024 | 36.76 | 0.73 | 2.03% | 36.00 | 37.065 | 246,091 |
| 06 Dec 2024 | 36.03 | -1.59 | -4.23% | 35.6101 | 37.28 | 269,241 |
| 05 Dec 2024 | 37.62 | -0.41 | -1.08% | 37.57 | 38.19 | 128,694 |
| 04 Dec 2024 | 38.03 | 0.40 | 1.06% | 37.41 | 38.14 | 135,408 |
| 03 Dec 2024 | 37.63 | -0.44 | -1.16% | 37.29 | 37.92 | 153,686 |
| 02 Dec 2024 | 38.07 | -0.02 | -0.05% | 37.645 | 38.16 | 156,957 |
| 29 Nov 2024 | 38.09 | 0.06 | 0.16% | 37.92 | 38.30 | 87,317 |
| 27 Nov 2024 | 38.03 | 0.05 | 0.13% | 37.97 | 38.7199 | 121,313 |
| 26 Nov 2024 | 37.98 | -0.55 | -1.43% | 37.85 | 38.435 | 276,843 |
| 25 Nov 2024 | 38.53 | 0.56 | 1.47% | 38.06 | 38.72 | 150,561 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 36.89 | 37.205 | 34.286 | 35.22 | 362,829 | -2.05 | -5.56% |
| 1 Month | 38.51 | 38.7199 | 34.286 | 36.36 | 222,952 | -3.67 | -9.53% |
| 3 Months | 41.68 | 42.59 | 34.286 | 38.71 | 180,130 | -6.84 | -16.41% |
| 6 Months | 41.00 | 46.3999 | 34.286 | 40.30 | 156,045 | -6.16 | -15.02% |
| 1 Year | 45.57 | 48.20 | 34.286 | 42.29 | 154,370 | -10.73 | -23.55% |
| 3 Years | 66.43 | 74.88 | 34.286 | 52.09 | 141,128 | -31.59 | -47.55% |
| 5 Years | 47.13 | 92.49 | 34.286 | 60.57 | 185,656 | -12.29 | -26.08% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
