StockSelector.com
  Research, Select, & Monitor Tuesday, November 19, 2019 9:47:36 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Sturm Ruger & Company Inc.$45.68($.12)(.26%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/26/2019 to 11/18/2019 
Date Open High Low Close Volume
11/18/2019 46.290 46.690 45.555 45.800 150,700
11/15/2019 45.370 46.590 44.710 46.260 712,700
11/14/2019 43.940 45.370 43.770 45.120 201,300
11/13/2019 43.330 44.715 43.000 43.960 216,700
11/12/2019 45.130 45.150 43.130 43.750 304,500
11/11/2019 45.140 45.410 44.440 45.120 216,600
11/8/2019 42.710 46.487 41.830 45.030 417,300
11/7/2019 47.500 49.360 47.280 47.580 359,000
11/6/2019 46.580 47.480 46.386 47.370 140,200
11/5/2019 46.670 47.380 46.390 46.520 169,300
11/4/2019 46.280 46.820 46.000 46.660 129,600
11/1/2019 45.930 46.680 45.810 46.320 141,700
10/31/2019 45.990 46.300 45.620 45.760 82,300
10/30/2019 46.100 46.160 45.380 46.040 74,500
10/29/2019 45.820 46.110 45.570 46.080 97,000
10/28/2019 45.780 46.110 45.460 45.750 106,200
10/25/2019 45.690 46.120 45.295 45.580 101,900
10/24/2019 46.140 46.150 45.220 45.650 113,100
10/23/2019 45.770 46.090 45.020 45.920 88,000
10/22/2019 45.020 45.760 44.420 45.580 96,600
10/21/2019 45.280 45.910 44.980 45.170 91,500
10/18/2019 44.430 45.142 44.430 45.030 104,300
10/17/2019 44.260 45.010 44.260 44.670 101,800
10/16/2019 43.900 44.440 43.743 44.210 91,500
10/15/2019 44.390 44.700 43.730 44.010 85,600
10/14/2019 44.310 44.500 43.860 44.470 95,000
10/11/2019 45.310 45.920 44.370 44.400 135,900
10/10/2019 44.520 45.100 44.286 44.970 176,500
10/9/2019 43.770 44.770 43.715 44.330 114,500
10/8/2019 43.170 44.190 42.905 43.510 121,500
10/7/2019 42.510 43.610 42.420 43.530 120,900
10/4/2019 42.080 42.860 41.700 42.590 120,800
10/3/2019 41.610 41.860 40.620 41.780 160,300
10/2/2019 40.910 41.529 40.370 41.330 132,700
10/1/2019 41.840 42.390 40.965 41.250 71,000
9/30/2019 42.000 42.360 41.670 41.760 150,100
9/27/2019 41.180 41.980 41.002 41.950 94,900
9/26/2019 41.470 41.600 40.747 41.110 99,000
9/25/2019 41.560 42.000 41.207 41.560 131,200
9/24/2019 41.680 41.787 40.675 41.500 157,900
9/23/2019 41.760 42.000 41.310 41.500 183,100
9/20/2019 42.560 42.870 41.870 42.160 355,800
9/19/2019 43.110 43.110 42.630 42.660 114,700
9/18/2019 43.280 43.450 42.885 43.080 112,300
9/17/2019 43.680 43.680 42.611 43.370 135,300
9/16/2019 44.000 44.341 43.610 43.900 90,600
9/13/2019 44.620 45.150 44.000 44.090 147,600
9/12/2019 45.000 45.120 43.860 44.410 137,300
9/11/2019 44.270 44.920 43.750 44.900 237,400
9/10/2019 42.600 44.410 42.550 44.070 178,700
9/9/2019 41.800 42.720 41.590 42.640 169,700
9/6/2019 41.920 43.060 41.700 41.720 184,100
9/5/2019 41.470 42.725 40.970 41.740 290,700
9/4/2019 40.990 41.590 40.890 41.060 165,400
9/3/2019 41.030 41.150 39.310 40.770 445,400
8/30/2019 41.640 42.300 40.960 41.010 173,000
8/29/2019 41.180 42.290 40.890 42.010 163,900
8/28/2019 40.520 41.250 40.410 40.820 249,400
8/27/2019 40.040 40.800 39.700 40.620 228,200
8/26/2019 40.140 40.540 39.680 39.880 139,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.