Sturm Ruger & Company (NY: RGR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2010 | 5.919 | 5.980 | 5.663 | 5.695 | 468,901 | -0.17(-2.89%) |
| Jan 28, 2010 | 6.034 | 6.083 | 5.838 | 5.865 | 300,933 | -0.15(-2.54%) |
| Jan 27, 2010 | 6.007 | 6.100 | 5.909 | 6.018 | 355,339 | -0.02(-0.36%) |
| Jan 26, 2010 | 6.034 | 6.111 | 5.892 | 6.040 | 292,214 | +0.03(+0.45%) |
| Jan 25, 2010 | 6.029 | 6.034 | 5.854 | 6.012 | 325,038 | +0.03(+0.55%) |
| Jan 22, 2010 | 6.023 | 6.122 | 5.930 | 5.980 | 454,543 | -0.01(-0.18%) |
| Jan 21, 2010 | 6.083 | 6.083 | 5.848 | 5.991 | 495,433 | -0.07(-1.17%) |
| Jan 20, 2010 | 6.226 | 6.231 | 5.903 | 6.062 | 387,786 | -0.18(-2.89%) |
| Jan 19, 2010 | 6.171 | 6.280 | 6.160 | 6.242 | 527,514 | +0.12(+1.96%) |
| Jan 15, 2010 | 5.887 | 6.122 | 6.122 | 6.122 | 979,176 | +0.34(+5.86%) |
| Jan 14, 2010 | 5.728 | 5.848 | 5.712 | 5.783 | 256,955 | +0.02(+0.28%) |
| Jan 13, 2010 | 5.712 | 5.791 | 5.674 | 5.766 | 282,043 | +0.05(+0.96%) |
| Jan 12, 2010 | 5.695 | 5.903 | 5.695 | 5.712 | 331,562 | -0.02(-0.38%) |
| Jan 11, 2010 | 5.761 | 5.777 | 5.684 | 5.734 | 307,278 | +0.04(+0.77%) |
| Jan 08, 2010 | 5.695 | 5.799 | 5.619 | 5.690 | 372,645 | -0.03(-0.57%) |
| Jan 07, 2010 | 5.761 | 5.887 | 5.679 | 5.723 | 433,174 | -0.02(-0.38%) |
| Jan 06, 2010 | 5.837 | 6.012 | 5.734 | 5.745 | 833,249 | -0.04(-0.76%) |
| Jan 05, 2010 | 5.635 | 5.925 | 5.624 | 5.788 | 853,826 | +0.19(+3.42%) |
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.