Sturm Ruger & Company (NY: RGR )

42.23 +0.77 (+1.86%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.516 6.716 6.156 6.396 5,926,735 +0.65(+11.34%)
Jul 28, 2005 5.253 5.795 5.058 5.744 1,106,123 +0.52(+9.96%)
Jul 27, 2005 5.081 5.235 5.058 5.224 278,717 +0.20(+3.98%)
Jul 26, 2005 4.972 5.087 4.921 5.024 156,417 +0.02(+0.46%)
Jul 25, 2005 5.213 5.218 4.950 5.001 237,951 -0.19(-3.74%)
Jul 22, 2005 5.115 5.195 5.041 5.195 155,018 +0.15(+3.06%)
Jul 21, 2005 5.258 5.298 5.007 5.041 300,763 -0.16(-3.08%)
Jul 20, 2005 5.087 5.287 5.047 5.201 288,865 +0.14(+2.71%)
Jul 19, 2005 5.018 5.075 5.001 5.064 89,931 +0.06(+1.26%)
Jul 18, 2005 5.110 5.115 4.978 5.001 99,554 -0.08(-1.57%)
Jul 15, 2005 4.984 5.087 4.978 5.081 94,830 +0.05(+1.02%)
Jul 14, 2005 4.978 5.075 4.972 5.030 93,955 +0.01(+0.11%)
Jul 13, 2005 5.001 5.092 5.001 5.024 58,088 -0.01(-0.11%)
Jul 12, 2005 5.087 5.087 4.950 5.030 96,580 -0.03(-0.57%)
Jul 11, 2005 4.967 5.081 4.950 5.058 153,793 +0.07(+1.37%)
Jul 08, 2005 4.847 5.001 4.824 4.990 173,214 +0.11(+2.34%)
Jul 07, 2005 4.824 4.881 4.721 4.875 90,631 +0.02(+0.47%)
Jul 06, 2005 4.892 4.892 4.812 4.852 62,812 -0.04(-0.82%)
Jul 05, 2005 4.818 4.892 4.778 4.892 69,985 +0.07(+1.54%)
Jul 01, 2005 4.801 4.824 4.750 4.818 53,014 +0.03(+0.72%)
Jun 30, 2005 4.732 4.858 4.715 4.784 90,806 +0.05(+1.09%)
Jun 29, 2005 4.601 4.744 4.601 4.732 101,129 +0.06(+1.22%)
Jun 28, 2005 4.675 4.687 4.607 4.675 69,285 +0.00(+0.00%)
Jun 27, 2005 4.658 4.687 4.578 4.675 127,548 -0.01(-0.12%)
Jun 24, 2005 4.744 4.744 4.635 4.681 191,935 -0.07(-1.56%)
Jun 23, 2005 4.830 4.852 4.727 4.755 58,088 -0.07(-1.54%)
Jun 22, 2005 4.807 4.858 4.772 4.830 80,308 +0.01(+0.24%)
Jun 21, 2005 4.830 4.875 4.790 4.818 89,231 +0.01(+0.12%)
Jun 20, 2005 4.652 4.852 4.652 4.812 101,479 +0.13(+2.68%)
Jun 17, 2005 4.881 4.887 4.687 4.687 230,252 -0.17(-3.53%)
Jun 16, 2005 4.830 4.858 4.710 4.858 101,654 +0.03(+0.59%)
Jun 15, 2005 4.767 4.835 4.744 4.830 127,723 +0.09(+1.81%)
Jun 14, 2005 4.761 4.772 4.704 4.744 59,837 +0.00(+0.00%)
Jun 13, 2005 4.744 4.755 4.681 4.744 51,614 -0.03(-0.60%)
Jun 10, 2005 4.772 4.790 4.710 4.772 97,804 +0.01(+0.12%)
Jun 09, 2005 4.744 4.778 4.692 4.767 68,236 +0.01(+0.12%)
Jun 08, 2005 4.744 4.772 4.715 4.761 79,783 +0.01(+0.12%)
Jun 07, 2005 4.681 4.790 4.670 4.755 141,196 +0.06(+1.34%)
Jun 06, 2005 4.744 4.744 4.630 4.692 97,979 -0.03(-0.61%)
Jun 03, 2005 4.744 4.772 4.710 4.721 110,752 -0.05(-1.08%)
Jun 02, 2005 4.715 4.790 4.647 4.772 122,474 +0.03(+0.72%)
Jun 01, 2005 4.664 4.744 4.658 4.738 133,147 +0.09(+1.84%)
May 31, 2005 4.601 4.681 4.601 4.652 117,225 +0.05(+1.12%)
May 27, 2005 4.572 4.630 4.572 4.601 188,086 +0.02(+0.37%)
May 26, 2005 4.630 4.647 4.567 4.584 482,026 -0.03(-0.74%)
May 25, 2005 4.641 4.658 4.532 4.618 129,123 -0.01(-0.12%)
May 24, 2005 4.544 4.658 4.527 4.624 135,422 +0.09(+1.89%)
May 23, 2005 4.595 4.607 4.510 4.538 173,564 -0.04(-0.87%)
May 20, 2005 4.544 4.618 4.515 4.578 166,040 +0.06(+1.39%)
May 19, 2005 4.452 4.527 4.424 4.515 170,065 +0.10(+2.20%)
May 18, 2005 4.287 4.458 4.269 4.418 183,187 +0.26(+6.33%)
May 17, 2005 4.178 4.178 4.069 4.155 63,511 -0.03(-0.82%)
May 16, 2005 3.978 4.201 3.978 4.189 62,637 +0.21(+5.32%)
May 13, 2005 4.149 4.155 3.955 3.978 112,851 -0.14(-3.47%)
May 12, 2005 4.275 4.287 4.109 4.121 134,372 -0.11(-2.57%)
May 11, 2005 4.064 4.252 4.024 4.229 253,872 +0.19(+4.67%)
May 10, 2005 4.012 4.047 3.938 4.041 151,343 +0.06(+1.58%)
May 09, 2005 3.858 4.001 3.858 3.978 127,898 +0.17(+4.35%)
May 06, 2005 3.869 3.869 3.761 3.812 105,503 -0.06(-1.48%)
May 05, 2005 3.858 3.869 3.812 3.869 105,678 +0.01(+0.30%)
May 04, 2005 3.761 3.864 3.744 3.858 117,750 +0.11(+3.05%)
May 03, 2005 3.772 3.795 3.715 3.744 138,046 -0.05(-1.21%)
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.