Sturm Ruger & Company (NY: RGR )

42.02 -0.34 (-0.80%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.344 7.653 6.944 7.036 979,970 -0.19(-2.61%)
Apr 29, 2009 6.876 7.430 6.687 7.224 1,394,402 +1.03(+16.61%)
Apr 28, 2009 6.121 6.373 5.984 6.196 492,903 +0.13(+2.17%)
Apr 27, 2009 6.247 6.247 5.996 6.064 450,060 -0.12(-1.94%)
Apr 24, 2009 6.224 6.441 6.173 6.184 409,374 +0.00(+0.00%)
Apr 23, 2009 6.201 6.327 5.761 6.184 805,419 +0.03(+0.56%)
Apr 22, 2009 7.024 7.270 5.956 6.150 1,376,141 -0.87(-12.38%)
Apr 21, 2009 7.024 7.087 6.870 7.019 449,895 +0.02(+0.33%)
Apr 20, 2009 7.293 7.838 6.721 6.996 1,332,801 -0.37(-4.97%)
Apr 17, 2009 6.584 7.424 6.584 7.362 1,456,649 +0.80(+12.20%)
Apr 16, 2009 6.601 6.767 6.430 6.561 738,555 -0.01(-0.09%)
Apr 15, 2009 6.356 6.756 6.350 6.567 605,284 +0.13(+1.95%)
Apr 14, 2009 6.481 6.607 6.333 6.441 463,415 -0.13(-2.00%)
Apr 13, 2009 6.601 6.681 6.487 6.573 390,329 -0.02(-0.26%)
Apr 09, 2009 6.458 6.790 6.441 6.590 458,241 +0.17(+2.58%)
Apr 08, 2009 6.613 6.613 6.298 6.424 268,867 -0.09(-1.40%)
Apr 07, 2009 6.613 6.618 6.401 6.516 406,599 -0.13(-1.89%)
Apr 06, 2009 6.773 6.859 6.601 6.641 435,410 -0.16(-2.35%)
Apr 03, 2009 6.630 6.859 6.504 6.801 368,264 +0.13(+1.97%)
Apr 02, 2009 6.641 6.956 6.596 6.670 929,708 +0.06(+0.86%)
Apr 01, 2009 6.561 6.699 6.344 6.613 1,247,002 -0.43(-6.16%)
Mar 31, 2009 7.001 7.213 6.859 7.047 711,705 +0.16(+2.32%)
Mar 30, 2009 6.859 6.904 6.287 6.887 648,844 -0.14(-2.03%)
Mar 26, 2009 6.996 7.144 6.927 7.030 606,448 +0.10(+1.49%)
Mar 25, 2009 6.961 7.464 6.676 6.927 987,875 +0.08(+1.17%)
Mar 24, 2009 6.619 7.104 6.487 6.847 1,011,105 +0.24(+3.63%)
Mar 23, 2009 6.430 6.607 6.391 6.607 856,582 +0.64(+10.73%)
Mar 20, 2009 5.858 6.138 5.858 5.967 380,177 +0.10(+1.66%)
Mar 19, 2009 6.087 6.138 5.670 5.870 562,291 -0.14(-2.38%)
Mar 18, 2009 5.996 6.093 5.778 6.013 350,857 +0.01(+0.19%)
Mar 17, 2009 5.761 6.030 5.687 6.001 526,439 +0.27(+4.69%)
Mar 16, 2009 5.967 5.978 5.658 5.733 656,647 -0.25(-4.11%)
Mar 13, 2009 6.190 6.201 5.875 5.978 0 -0.14(-2.24%)
Mar 12, 2009 5.750 6.196 5.682 6.116 801,715 +0.30(+5.11%)
Mar 11, 2009 5.750 5.967 5.401 5.818 1,037,024 +0.05(+0.79%)
Mar 10, 2009 6.007 6.116 5.578 5.773 1,109,657 -0.15(-2.51%)
Mar 09, 2009 5.938 6.121 5.773 5.921 913,263 +0.02(+0.39%)
Mar 06, 2009 5.813 6.247 5.710 5.898 0 +0.31(+5.63%)
Mar 05, 2009 5.355 5.847 5.281 5.584 1,091,856 +0.18(+3.39%)
Mar 04, 2009 5.253 5.418 5.041 5.401 891,659 +0.54(+11.05%)
Mar 02, 2009 5.315 5.315 4.612 4.864 900,689 -0.52(-9.66%)
Feb 27, 2009 5.155 5.424 5.041 5.384 0 +0.18(+3.52%)
Feb 26, 2009 5.235 5.258 4.915 5.201 931,369 +0.06(+1.11%)
Feb 25, 2009 4.881 5.281 4.670 5.144 1,250,360 +0.69(+15.38%)
Feb 24, 2009 4.104 4.555 4.104 4.458 559,218 +0.36(+8.79%)
Feb 23, 2009 3.715 4.167 3.715 4.098 457,289 +0.39(+10.65%)
Feb 20, 2009 3.515 3.715 3.418 3.704 160,403 +0.17(+4.69%)
Feb 19, 2009 3.658 3.715 3.538 3.538 98,880 -0.10(-2.67%)
Feb 18, 2009 3.578 3.664 3.578 3.635 61,071 +0.05(+1.27%)
Feb 17, 2009 3.641 3.704 3.518 3.589 102,885 -0.12(-3.24%)
Feb 13, 2009 3.641 3.738 3.578 3.709 75,836 +0.07(+1.88%)
Feb 12, 2009 3.761 3.766 3.572 3.641 66,537 -0.13(-3.34%)
Feb 11, 2009 3.795 3.864 3.721 3.766 50,557 -0.01(-0.15%)
Feb 10, 2009 3.972 3.972 3.681 3.772 108,416 -0.21(-5.17%)
Feb 09, 2009 3.927 4.018 3.806 3.978 136,449 +0.06(+1.46%)
Feb 06, 2009 3.784 3.921 3.784 3.921 110,160 +0.15(+3.94%)
Feb 05, 2009 3.789 3.829 3.646 3.772 95,880 -0.03(-0.90%)
Feb 04, 2009 3.709 3.858 3.601 3.806 101,461 +0.11(+3.10%)
Feb 03, 2009 3.646 3.755 3.578 3.692 86,152 +0.05(+1.41%)
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.