Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.721 3.829 3.715 3.772 195,959 +0.05(+1.38%)
Apr 28, 2005 3.812 3.841 3.721 3.721 131,922 -0.11(-2.98%)
Apr 27, 2005 3.898 3.904 3.795 3.835 103,228 -0.07(-1.76%)
Apr 26, 2005 3.887 3.938 3.846 3.904 127,373 +0.02(+0.59%)
Apr 25, 2005 3.721 3.887 3.721 3.881 147,669 +0.16(+4.30%)
Apr 22, 2005 3.887 3.887 3.664 3.721 190,011 -0.19(-4.96%)
Apr 21, 2005 3.772 3.927 3.772 3.915 94,305 +0.18(+4.90%)
Apr 20, 2005 3.909 3.927 3.732 3.732 143,120 -0.17(-4.39%)
Apr 19, 2005 3.852 3.915 3.835 3.904 89,231 +0.07(+1.94%)
Apr 18, 2005 3.858 3.858 3.772 3.829 159,042 +0.10(+2.60%)
Apr 15, 2005 3.749 3.869 3.721 3.732 186,686 -0.01(-0.31%)
Apr 14, 2005 3.887 3.898 3.738 3.744 100,079 -0.13(-3.25%)
Apr 13, 2005 3.829 3.915 3.812 3.869 119,325 +0.02(+0.59%)
Apr 12, 2005 3.744 3.887 3.715 3.846 148,719 +0.13(+3.38%)
Apr 11, 2005 3.795 3.818 3.721 3.721 114,251 -0.07(-1.81%)
Apr 08, 2005 3.864 3.927 3.778 3.789 115,301 -0.11(-2.93%)
Apr 07, 2005 3.806 3.932 3.801 3.904 105,153 +0.10(+2.71%)
Apr 06, 2005 3.932 3.944 3.801 3.801 182,312 -0.11(-2.78%)
Apr 05, 2005 3.915 3.944 3.909 3.909 133,322 +0.02(+0.44%)
Apr 04, 2005 3.869 3.944 3.858 3.892 108,302 +0.03(+0.74%)
Apr 01, 2005 4.001 4.104 3.858 3.864 194,910 -0.10(-2.45%)
Mar 31, 2005 4.115 4.115 3.887 3.961 121,075 -0.15(-3.75%)
Mar 30, 2005 3.972 4.115 3.967 4.115 166,740 +0.18(+4.50%)
Mar 29, 2005 4.235 4.287 3.887 3.938 229,377 -0.32(-7.52%)
Mar 28, 2005 4.229 4.269 4.212 4.258 119,500 +0.03(+0.68%)
Mar 24, 2005 4.184 4.252 4.184 4.229 63,162 +0.06(+1.37%)
Mar 23, 2005 4.167 4.172 4.098 4.172 107,777 +0.03(+0.83%)
Mar 22, 2005 4.195 4.241 4.127 4.138 92,206 -0.02(-0.55%)
Mar 21, 2005 4.144 4.229 4.087 4.161 112,152 +0.02(+0.41%)
Mar 18, 2005 4.309 4.315 4.144 4.144 229,552 -0.15(-3.46%)
Mar 17, 2005 4.287 4.315 4.287 4.292 82,583 +0.00(+0.00%)
Mar 16, 2005 4.332 4.384 4.287 4.292 92,730 -0.03(-0.79%)
Mar 15, 2005 4.287 4.361 4.287 4.327 115,651 +0.10(+2.30%)
Mar 14, 2005 4.127 4.229 4.127 4.229 119,850 +0.10(+2.49%)
Mar 11, 2005 4.281 4.304 4.087 4.127 132,622 -0.13(-3.09%)
Mar 10, 2005 4.287 4.372 4.241 4.258 161,841 -0.01(-0.13%)
Mar 09, 2005 4.304 4.315 4.264 4.264 116,876 -0.04(-0.93%)
Mar 08, 2005 4.349 4.355 4.287 4.304 102,703 -0.06(-1.44%)
Mar 07, 2005 4.401 4.458 4.344 4.367 85,557 -0.05(-1.16%)
Mar 04, 2005 4.389 4.452 4.315 4.418 104,278 +0.07(+1.71%)
Mar 03, 2005 4.452 4.458 4.315 4.344 113,026 -0.09(-1.94%)
Mar 02, 2005 4.458 4.464 4.361 4.429 137,521 -0.03(-0.64%)
Mar 01, 2005 4.498 4.498 4.388 4.458 159,217 -0.06(-1.39%)
Feb 28, 2005 4.572 4.607 4.452 4.521 120,200 -0.06(-1.37%)
Feb 25, 2005 4.601 4.601 4.538 4.584 90,981 +0.01(+0.12%)
Feb 24, 2005 4.550 4.584 4.498 4.578 58,787 +0.03(+0.63%)
Feb 23, 2005 4.550 4.618 4.544 4.550 76,109 +0.00(+0.00%)
Feb 22, 2005 4.607 4.630 4.544 4.550 114,251 -0.06(-1.24%)
Feb 18, 2005 4.572 4.630 4.550 4.607 113,901 +0.06(+1.26%)
Feb 17, 2005 4.601 4.630 4.550 4.550 130,698 -0.02(-0.50%)
Feb 16, 2005 4.550 4.630 4.550 4.572 170,065 +0.02(+0.50%)
Feb 15, 2005 4.572 4.578 4.544 4.550 133,322 -0.02(-0.50%)
Feb 14, 2005 4.612 4.612 4.544 4.572 112,326 -0.05(-0.99%)
Feb 11, 2005 4.710 4.710 4.532 4.618 171,639 -0.09(-1.82%)
Feb 10, 2005 4.658 4.710 4.641 4.704 109,177 +0.07(+1.48%)
Feb 09, 2005 4.875 4.887 4.606 4.635 314,410 -0.26(-5.26%)
Feb 08, 2005 4.932 4.932 4.864 4.892 105,153 -0.04(-0.81%)
Feb 07, 2005 4.967 4.972 4.915 4.932 64,561 -0.03(-0.58%)
Feb 04, 2005 4.950 4.972 4.927 4.961 75,934 -0.01(-0.23%)
Feb 03, 2005 4.978 5.058 4.944 4.972 107,777 -0.01(-0.11%)
Feb 02, 2005 5.030 5.030 4.944 4.978 167,615 -0.07(-1.36%)
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.