Sturm Ruger & Company (NY: RGR )

41.86 +0.40 (+0.96%)
Streaming Delayed Price Updated: 12:04 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 6.155 6.396 5,926,807 +0.65(+11.34%)
Jul 28, 2005 5.252 5.795 5.058 5.744 1,106,136 +0.52(+9.96%)
Jul 27, 2005 5.081 5.235 5.058 5.224 278,721 +0.20(+3.98%)
Jul 26, 2005 4.972 5.087 4.921 5.024 156,419 +0.02(+0.46%)
Jul 25, 2005 5.212 5.218 4.950 5.001 237,954 -0.19(-3.74%)
Jul 22, 2005 5.115 5.195 5.041 5.195 155,020 +0.15(+3.06%)
Jul 21, 2005 5.258 5.298 5.007 5.041 300,767 -0.16(-3.08%)
Jul 20, 2005 5.087 5.287 5.047 5.201 288,869 +0.14(+2.71%)
Jul 19, 2005 5.018 5.075 5.001 5.064 89,932 +0.06(+1.26%)
Jul 18, 2005 5.110 5.115 4.978 5.001 99,555 -0.08(-1.57%)
Jul 15, 2005 4.984 5.087 4.978 5.081 94,831 +0.05(+1.02%)
Jul 14, 2005 4.978 5.075 4.972 5.030 93,956 +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 96,581 -0.03(-0.57%)
Jul 11, 2005 4.967 5.081 4.950 5.058 153,795 +0.07(+1.37%)
Jul 08, 2005 4.847 5.001 4.824 4.990 173,216 +0.11(+2.34%)
Jul 07, 2005 4.824 4.881 4.721 4.875 90,632 +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 69,986 +0.07(+1.54%)
Jul 01, 2005 4.801 4.824 4.749 4.818 53,014 +0.03(+0.72%)
Jun 30, 2005 4.732 4.858 4.715 4.784 90,807 +0.05(+1.09%)
Jun 29, 2005 4.601 4.744 4.601 4.732 101,130 +0.06(+1.22%)
Jun 28, 2005 4.675 4.687 4.607 4.675 69,286 +0.00(+0.00%)
Jun 27, 2005 4.658 4.687 4.578 4.675 127,550 -0.01(-0.12%)
Jun 24, 2005 4.744 4.744 4.635 4.681 191,938 -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 80,309 +0.01(+0.24%)
Jun 21, 2005 4.830 4.875 4.789 4.818 89,232 +0.01(+0.12%)
Jun 20, 2005 4.652 4.852 4.652 4.812 101,480 +0.13(+2.68%)
Jun 17, 2005 4.881 4.887 4.687 4.687 230,255 -0.17(-3.53%)
Jun 16, 2005 4.830 4.858 4.709 4.858 101,655 +0.03(+0.59%)
Jun 15, 2005 4.767 4.835 4.744 4.830 127,725 +0.09(+1.81%)
Jun 14, 2005 4.761 4.772 4.704 4.744 59,838 +0.00(+0.00%)
Jun 13, 2005 4.744 4.755 4.681 4.744 51,615 -0.03(-0.60%)
Jun 10, 2005 4.772 4.789 4.709 4.772 97,806 +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 79,784 +0.01(+0.12%)
Jun 07, 2005 4.681 4.789 4.669 4.755 141,197 +0.06(+1.34%)
Jun 06, 2005 4.744 4.744 4.629 4.692 97,981 -0.03(-0.61%)
Jun 03, 2005 4.744 4.772 4.709 4.721 110,753 -0.05(-1.08%)
Jun 02, 2005 4.715 4.789 4.647 4.772 122,476 +0.03(+0.72%)
Jun 01, 2005 4.664 4.744 4.658 4.738 133,149 +0.09(+1.84%)
May 31, 2005 4.601 4.681 4.601 4.652 117,227 +0.05(+1.12%)
May 27, 2005 4.572 4.629 4.572 4.601 188,088 +0.02(+0.37%)
May 26, 2005 4.629 4.647 4.567 4.584 482,032 -0.03(-0.74%)
May 25, 2005 4.641 4.658 4.532 4.618 129,125 -0.01(-0.12%)
May 24, 2005 4.544 4.658 4.527 4.624 135,423 +0.09(+1.89%)
May 23, 2005 4.595 4.607 4.509 4.538 173,566 -0.04(-0.87%)
May 20, 2005 4.544 4.618 4.515 4.578 166,042 +0.06(+1.39%)
May 19, 2005 4.452 4.527 4.424 4.515 170,067 +0.10(+2.20%)
May 18, 2005 4.287 4.458 4.269 4.418 183,189 +0.26(+6.33%)
May 17, 2005 4.178 4.178 4.069 4.155 63,512 -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 3.978 112,853 -0.14(-3.47%)
May 12, 2005 4.275 4.287 4.109 4.121 134,374 -0.11(-2.57%)
May 11, 2005 4.064 4.252 4.024 4.229 253,876 +0.19(+4.67%)
May 10, 2005 4.012 4.046 3.938 4.041 151,345 +0.06(+1.58%)
May 09, 2005 3.858 4.001 3.858 3.978 127,900 +0.17(+4.35%)
May 06, 2005 3.869 3.869 3.761 3.812 105,504 -0.06(-1.48%)
May 05, 2005 3.858 3.869 3.812 3.869 105,679 +0.01(+0.30%)
May 04, 2005 3.761 3.864 3.744 3.858 117,752 +0.11(+3.05%)
May 03, 2005 3.772 3.795 3.715 3.744 138,048 -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.