Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2009 | 3.498 | 3.613 | 3.427 | 3.613 | 0 | +0.13(+3.77%) |
| Jan 29, 2009 | 3.629 | 3.662 | 3.443 | 3.482 | 72,940 | -0.20(-5.49%) |
| Jan 28, 2009 | 3.684 | 3.739 | 3.624 | 3.684 | 62,898 | +0.06(+1.66%) |
| Jan 27, 2009 | 3.640 | 3.771 | 3.536 | 3.624 | 56,059 | -0.05(-1.49%) |
| Jan 26, 2009 | 3.668 | 3.815 | 3.586 | 3.679 | 106,489 | +0.06(+1.66%) |
| Jan 23, 2009 | 3.580 | 3.673 | 3.394 | 3.618 | 68,765 | +0.01(+0.30%) |
| Jan 22, 2009 | 3.372 | 3.706 | 3.318 | 3.607 | 152,773 | +0.18(+5.26%) |
| Jan 21, 2009 | 3.334 | 3.443 | 3.274 | 3.427 | 68,410 | +0.14(+4.15%) |
| Jan 20, 2009 | 3.416 | 3.416 | 3.290 | 3.290 | 54,822 | -0.11(-3.37%) |
| Jan 16, 2009 | 3.438 | 3.443 | 3.378 | 3.405 | 0 | +0.01(+0.16%) |
| Jan 15, 2009 | 3.296 | 3.504 | 3.274 | 3.400 | 112,771 | +0.09(+2.64%) |
| Jan 14, 2009 | 3.285 | 3.443 | 3.285 | 3.312 | 133,438 | -0.06(-1.78%) |
| Jan 13, 2009 | 3.411 | 3.454 | 3.329 | 3.372 | 93,718 | -0.09(-2.53%) |
| Jan 12, 2009 | 3.476 | 3.607 | 3.394 | 3.460 | 69,067 | -0.09(-2.47%) |
| Jan 09, 2009 | 3.662 | 3.662 | 3.531 | 3.547 | 51,249 | -0.09(-2.55%) |
| Jan 08, 2009 | 3.635 | 3.673 | 3.504 | 3.640 | 236,703 | +0.01(+0.15%) |
| Jan 07, 2009 | 3.493 | 3.662 | 3.301 | 3.635 | 318,655 | +0.11(+3.10%) |
| Jan 06, 2009 | 3.449 | 3.640 | 3.405 | 3.525 | 348,908 | +0.08(+2.22%) |
| Jan 05, 2009 | 3.405 | 3.476 | 3.274 | 3.449 | 348,213 | +0.02(+0.64%) |
| Jan 02, 2009 | 3.307 | 3.427 | 3.274 | 3.427 | 0 | +0.16(+5.03%) |
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.
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.