Sturm Ruger & Company (NY: RGR )

42.36 +0.90 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.069 4.069 4.006 4.046 145,047 -0.01(-0.14%)
Jan 30, 2006 4.281 4.287 4.001 4.052 283,620 -0.22(-5.09%)
Jan 27, 2006 4.081 4.407 4.069 4.269 458,586 +0.19(+4.62%)
Jan 26, 2006 3.972 4.087 3.915 4.081 315,114 +0.10(+2.44%)
Jan 25, 2006 3.886 3.984 3.875 3.984 161,843 +0.09(+2.35%)
Jan 24, 2006 3.881 3.909 3.846 3.892 135,248 +0.03(+0.89%)
Jan 23, 2006 3.886 3.904 3.835 3.858 124,575 -0.02(-0.59%)
Jan 20, 2006 3.978 4.052 3.869 3.881 138,748 -0.06(-1.59%)
Jan 19, 2006 3.972 3.972 3.904 3.944 105,329 -0.01(-0.29%)
Jan 18, 2006 3.858 4.052 3.846 3.955 311,614 +0.10(+2.52%)
Jan 17, 2006 3.972 3.972 3.841 3.858 192,462 -0.09(-2.17%)
Jan 13, 2006 3.909 3.961 3.904 3.944 113,028 +0.03(+0.88%)
Jan 12, 2006 3.966 3.972 3.904 3.909 129,475 -0.06(-1.44%)
Jan 11, 2006 3.984 3.984 3.915 3.966 164,118 -0.01(-0.29%)
Jan 10, 2006 3.995 3.995 3.944 3.978 180,565 -0.02(-0.43%)
Jan 09, 2006 4.024 4.046 3.961 3.995 164,118 -0.03(-0.71%)
Jan 06, 2006 3.989 4.041 3.921 4.024 193,512 +0.06(+1.59%)
Jan 05, 2006 3.926 4.012 3.921 3.961 160,794 +0.03(+0.87%)
Jan 04, 2006 4.006 4.035 3.915 3.926 233,579 -0.09(-2.14%)
Jan 03, 2006 4.006 4.041 3.915 4.012 225,181 +0.01(+0.14%)
Dec 30, 2005 4.006 4.075 3.995 4.006 268,573 -0.03(-0.71%)
Dec 29, 2005 4.144 4.224 4.006 4.035 265,773 -0.15(-3.55%)
Dec 28, 2005 4.029 4.401 4.029 4.184 471,359 +0.15(+3.68%)
Dec 27, 2005 4.149 4.235 4.035 4.035 366,379 -0.09(-2.08%)
Dec 23, 2005 3.915 4.144 3.898 4.121 590,686 +0.37(+9.74%)
Dec 22, 2005 3.744 3.801 3.726 3.755 269,797 +0.02(+0.46%)
Dec 21, 2005 3.858 3.915 3.726 3.738 305,491 -0.12(-3.11%)
Dec 20, 2005 3.864 3.898 3.858 3.858 187,913 -0.02(-0.59%)
Dec 19, 2005 3.938 3.944 3.858 3.881 236,204 -0.02(-0.59%)
Dec 16, 2005 3.875 3.932 3.829 3.904 442,489 +0.09(+2.25%)
Dec 15, 2005 3.864 3.886 3.761 3.818 289,919 -0.07(-1.76%)
Dec 14, 2005 3.944 3.989 3.852 3.886 259,300 -0.02(-0.59%)
Dec 13, 2005 3.944 3.989 3.892 3.909 315,639 -0.05(-1.30%)
Dec 12, 2005 4.001 4.001 3.926 3.961 222,032 -0.02(-0.57%)
Dec 09, 2005 3.949 4.024 3.944 3.984 232,705 +0.03(+0.72%)
Dec 08, 2005 4.075 4.075 3.944 3.955 278,721 -0.06(-1.56%)
Dec 07, 2005 4.041 4.080 3.984 4.018 240,578 -0.01(-0.14%)
Dec 06, 2005 4.087 4.121 4.024 4.024 150,645 -0.04(-0.98%)
Dec 05, 2005 4.109 4.115 4.006 4.064 243,028 -0.02(-0.56%)
Dec 02, 2005 4.172 4.229 4.018 4.087 157,119 -0.08(-1.92%)
Dec 01, 2005 4.058 4.201 4.046 4.167 249,676 +0.14(+3.40%)
Nov 30, 2005 4.035 4.104 4.001 4.029 211,009 +0.02(+0.57%)
Nov 29, 2005 3.984 4.058 3.972 4.006 296,392 +0.02(+0.57%)
Nov 28, 2005 4.144 4.144 3.972 3.984 271,197 -0.12(-2.92%)
Nov 25, 2005 4.127 4.132 4.092 4.104 71,561 -0.02(-0.55%)
Nov 23, 2005 4.109 4.172 4.087 4.127 314,414 +0.03(+0.84%)
Nov 22, 2005 4.178 4.184 4.064 4.092 276,796 -0.06(-1.51%)
Nov 21, 2005 4.115 4.167 4.058 4.155 273,122 +0.12(+2.97%)
Nov 18, 2005 4.081 4.081 3.972 4.035 150,645 -0.02(-0.56%)
Nov 17, 2005 3.938 4.081 3.881 4.058 264,374 +0.15(+3.80%)
Nov 16, 2005 4.081 4.104 3.864 3.909 562,516 -0.18(-4.47%)
Nov 15, 2005 4.189 4.195 4.069 4.092 195,612 -0.10(-2.45%)
Nov 14, 2005 4.315 4.327 4.172 4.195 200,336 -0.13(-2.91%)
Nov 11, 2005 4.332 4.429 4.292 4.321 146,796 -0.02(-0.40%)
Nov 10, 2005 4.372 4.372 4.264 4.338 151,870 -0.01(-0.26%)
Nov 09, 2005 4.304 4.389 4.269 4.349 228,156 +0.10(+2.42%)
Nov 08, 2005 4.372 4.372 4.207 4.247 291,143 -0.15(-3.38%)
Nov 07, 2005 4.229 4.424 4.224 4.395 209,259 +0.17(+3.92%)
Nov 04, 2005 4.287 4.287 4.178 4.229 204,360 -0.07(-1.60%)
Nov 03, 2005 4.441 4.441 4.287 4.298 176,016 -0.03(-0.66%)
Nov 02, 2005 4.195 4.332 4.195 4.327 421,318 +0.14(+3.42%)
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.