Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2005 | 3.935 | 3.935 | 3.717 | 3.788 | 126,605 | -0.15(-3.75%) |
| Mar 30, 2005 | 3.799 | 3.935 | 3.793 | 3.935 | 174,356 | +0.17(+4.50%) |
| Mar 29, 2005 | 4.050 | 4.099 | 3.717 | 3.766 | 239,854 | -0.31(-7.52%) |
| Mar 28, 2005 | 4.045 | 4.083 | 4.028 | 4.072 | 124,958 | +0.03(+0.68%) |
| Mar 24, 2005 | 4.001 | 4.067 | 4.001 | 4.045 | 66,046 | +0.05(+1.37%) |
| Mar 23, 2005 | 3.985 | 3.990 | 3.919 | 3.990 | 112,700 | +0.03(+0.83%) |
| Mar 22, 2005 | 4.012 | 4.056 | 3.946 | 3.957 | 96,417 | -0.02(-0.55%) |
| Mar 21, 2005 | 3.963 | 4.045 | 3.908 | 3.979 | 117,274 | +0.02(+0.41%) |
| Mar 18, 2005 | 4.121 | 4.127 | 3.963 | 3.963 | 240,037 | -0.14(-3.46%) |
| Mar 17, 2005 | 4.099 | 4.127 | 4.099 | 4.105 | 86,354 | +0.00(+0.00%) |
| Mar 16, 2005 | 4.143 | 4.192 | 4.099 | 4.105 | 96,966 | -0.03(-0.79%) |
| Mar 15, 2005 | 4.099 | 4.170 | 4.099 | 4.138 | 120,933 | +0.09(+2.30%) |
| Mar 14, 2005 | 3.946 | 4.045 | 3.946 | 4.045 | 125,324 | +0.10(+2.49%) |
| Mar 11, 2005 | 4.094 | 4.116 | 3.908 | 3.946 | 138,680 | -0.13(-3.09%) |
| Mar 10, 2005 | 4.099 | 4.181 | 4.056 | 4.072 | 169,233 | -0.01(-0.13%) |
| Mar 09, 2005 | 4.116 | 4.127 | 4.077 | 4.077 | 122,214 | -0.04(-0.93%) |
| Mar 08, 2005 | 4.159 | 4.165 | 4.099 | 4.116 | 107,394 | -0.06(-1.44%) |
| Mar 07, 2005 | 4.209 | 4.263 | 4.154 | 4.176 | 89,465 | -0.05(-1.16%) |
| Mar 04, 2005 | 4.198 | 4.258 | 4.127 | 4.225 | 109,041 | +0.07(+1.71%) |
| Mar 03, 2005 | 4.258 | 4.263 | 4.127 | 4.154 | 118,189 | -0.08(-1.94%) |
| Mar 02, 2005 | 4.263 | 4.269 | 4.170 | 4.236 | 143,802 | -0.03(-0.64%) |
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.