Sturm Ruger & Company (NY: RGR )

41.65 +0.23 (+0.56%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.942 6.953 6.109 6.179 628,445 -0.35(-5.43%)
Oct 29, 2009 6.616 6.843 6.243 6.534 1,184,571 -0.07(-1.06%)
Oct 28, 2009 7.407 7.436 5.592 6.604 2,595,688 -0.85(-11.40%)
Oct 27, 2009 7.622 7.622 7.273 7.454 400,460 -0.13(-1.76%)
Oct 26, 2009 7.535 7.744 7.419 7.587 561,019 +0.02(+0.31%)
Oct 23, 2009 7.483 7.593 7.454 7.564 431,364 -0.27(-3.49%)
Oct 22, 2009 7.564 7.971 7.471 7.838 515,619 +0.27(+3.62%)
Oct 21, 2009 7.651 7.884 7.541 7.564 691,572 -0.03(-0.46%)
Oct 20, 2009 7.512 7.628 7.465 7.599 365,739 +0.01(+0.15%)
Oct 19, 2009 7.256 7.616 7.256 7.587 463,549 +0.34(+4.65%)
Oct 16, 2009 7.331 7.500 7.192 7.250 599,723 -0.06(-0.88%)
Oct 15, 2009 7.372 7.448 7.285 7.314 301,912 -0.12(-1.64%)
Oct 14, 2009 7.262 7.454 7.244 7.436 231,224 +0.22(+3.06%)
Oct 13, 2009 7.320 7.349 6.994 7.215 387,449 -0.14(-1.90%)
Oct 12, 2009 7.484 7.582 7.279 7.355 179,650 -0.14(-1.86%)
Oct 09, 2009 7.454 7.529 7.355 7.494 192,201 +0.03(+0.47%)
Oct 08, 2009 7.378 7.535 7.296 7.459 248,115 +0.13(+1.75%)
Oct 07, 2009 7.273 7.442 7.238 7.331 170,604 +0.04(+0.56%)
Oct 06, 2009 7.128 7.436 7.128 7.291 191,182 +0.18(+2.54%)
Oct 05, 2009 7.145 7.275 7.075 7.110 207,136 -0.04(-0.57%)
Oct 02, 2009 7.203 7.372 6.883 7.151 436,530 -0.12(-1.60%)
Oct 01, 2009 7.488 7.576 7.192 7.267 350,380 -0.26(-3.48%)
Sep 30, 2009 7.535 7.680 7.419 7.529 398,062 +0.02(+0.23%)
Sep 29, 2009 7.430 7.564 7.430 7.512 223,690 +0.08(+1.10%)
Sep 28, 2009 7.628 7.651 7.419 7.430 294,502 -0.13(-1.69%)
Sep 25, 2009 7.547 7.616 7.424 7.558 244,173 +0.05(+0.62%)
Sep 24, 2009 7.541 7.634 7.419 7.512 316,868 -0.01(-0.15%)
Sep 23, 2009 7.739 7.739 7.436 7.523 275,988 -0.02(-0.23%)
Sep 22, 2009 7.582 7.680 7.500 7.541 485,457 -0.03(-0.38%)
Sep 21, 2009 7.465 7.651 7.436 7.570 199,459 -0.08(-0.99%)
Sep 18, 2009 7.593 7.710 7.448 7.646 735,920 +0.05(+0.69%)
Sep 17, 2009 7.326 7.611 7.273 7.593 374,707 +0.33(+4.57%)
Sep 16, 2009 7.390 7.448 7.192 7.262 309,839 -0.09(-1.27%)
Sep 15, 2009 7.337 7.518 7.122 7.355 690,521 +0.23(+3.27%)
Sep 14, 2009 7.110 7.151 6.988 7.122 201,210 -0.03(-0.49%)
Sep 11, 2009 7.448 7.500 7.099 7.157 238,596 -0.25(-3.38%)
Sep 10, 2009 7.576 7.593 7.070 7.407 463,453 +0.09(+1.27%)
Sep 09, 2009 7.302 7.442 7.273 7.314 243,697 -0.01(-0.08%)
Sep 08, 2009 7.715 7.803 7.232 7.320 474,086 -0.28(-3.68%)
Sep 04, 2009 7.605 7.646 7.320 7.599 307,417 +0.13(+1.71%)
Sep 03, 2009 7.262 7.529 7.174 7.471 249,607 +0.24(+3.30%)
Sep 02, 2009 7.523 7.558 7.209 7.232 399,262 -0.33(-4.38%)
Sep 01, 2009 8.140 8.140 7.454 7.564 648,312 -0.47(-5.88%)
Aug 31, 2009 7.942 8.128 7.564 8.037 530,530 +0.11(+1.41%)
Aug 28, 2009 7.989 7.989 7.808 7.925 282,124 +0.01(+0.07%)
Aug 27, 2009 7.890 8.117 7.675 7.919 472,723 +0.00(+0.00%)
Aug 26, 2009 7.785 7.966 7.675 7.919 623,684 +0.08(+0.96%)
Aug 25, 2009 7.494 7.939 7.424 7.843 1,167,990 +0.39(+5.23%)
Aug 24, 2009 7.384 7.552 7.302 7.454 516,389 +0.09(+1.18%)
Aug 21, 2009 7.163 7.465 7.081 7.366 677,634 +0.21(+2.93%)
Aug 20, 2009 7.116 7.215 6.988 7.157 667,398 +0.05(+0.65%)
Aug 19, 2009 6.901 7.110 6.750 7.110 498,287 +0.21(+3.04%)
Aug 18, 2009 7.029 7.087 6.866 6.901 399,990 +0.28(+4.22%)
Aug 17, 2009 6.907 6.959 6.597 6.621 382,701 -0.38(-5.40%)
Aug 14, 2009 7.128 7.128 6.889 7.000 769,611 -0.16(-2.20%)
Aug 13, 2009 6.982 7.174 6.924 7.157 441,405 +0.24(+3.54%)
Aug 12, 2009 6.883 6.982 6.866 6.912 519,740 +0.13(+1.91%)
Aug 11, 2009 6.610 6.862 6.593 6.783 642,513 +0.12(+1.73%)
Aug 10, 2009 6.616 6.673 6.506 6.668 529,744 +0.07(+1.14%)
Aug 07, 2009 6.506 6.696 6.478 6.593 492,622 +0.11(+1.69%)
Aug 06, 2009 6.506 6.616 6.478 6.483 449,574 -0.04(-0.62%)
Aug 05, 2009 6.581 6.673 6.478 6.524 799,949 +0.07(+1.07%)
Aug 04, 2009 6.598 6.725 6.426 6.454 1,486,335 -0.40(-5.80%)
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.