Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.572 4.607 4.452 4.521 120,201 -0.06(-1.37%)
Feb 25, 2005 4.601 4.601 4.538 4.584 90,982 +0.01(+0.12%)
Feb 24, 2005 4.549 4.584 4.498 4.578 58,788 +0.03(+0.63%)
Feb 23, 2005 4.549 4.618 4.544 4.549 76,110 +0.00(+0.00%)
Feb 22, 2005 4.607 4.629 4.544 4.549 114,252 -0.06(-1.24%)
Feb 18, 2005 4.572 4.629 4.549 4.607 113,903 +0.06(+1.26%)
Feb 17, 2005 4.601 4.629 4.549 4.549 130,699 -0.02(-0.50%)
Feb 16, 2005 4.549 4.629 4.549 4.572 170,067 +0.02(+0.50%)
Feb 15, 2005 4.572 4.578 4.544 4.549 133,324 -0.02(-0.50%)
Feb 14, 2005 4.612 4.612 4.544 4.572 112,328 -0.05(-0.99%)
Feb 11, 2005 4.709 4.709 4.532 4.618 171,641 -0.09(-1.82%)
Feb 10, 2005 4.658 4.709 4.641 4.704 109,178 +0.07(+1.48%)
Feb 09, 2005 4.875 4.887 4.605 4.635 314,414 -0.26(-5.26%)
Feb 08, 2005 4.932 4.932 4.864 4.892 105,154 -0.04(-0.81%)
Feb 07, 2005 4.967 4.972 4.915 4.932 64,562 -0.03(-0.58%)
Feb 04, 2005 4.950 4.972 4.927 4.961 75,935 -0.01(-0.23%)
Feb 03, 2005 4.978 5.058 4.944 4.972 107,779 -0.01(-0.11%)
Feb 02, 2005 5.030 5.030 4.944 4.978 167,617 -0.07(-1.36%)
Feb 01, 2005 4.910 5.058 4.910 5.047 86,083 +0.14(+2.79%)
Jan 31, 2005 4.852 4.915 4.852 4.910 73,660 +0.08(+1.66%)
Jan 28, 2005 4.858 4.892 4.824 4.830 70,161 -0.06(-1.29%)
Jan 27, 2005 4.881 4.910 4.858 4.892 37,617 -0.01(-0.23%)
Jan 26, 2005 4.841 4.904 4.801 4.904 95,181 +0.10(+2.14%)
Jan 25, 2005 4.818 4.864 4.772 4.801 82,059 -0.02(-0.47%)
Jan 24, 2005 4.847 4.858 4.801 4.824 70,336 -0.01(-0.12%)
Jan 21, 2005 4.881 4.887 4.801 4.830 98,680 -0.02(-0.35%)
Jan 20, 2005 4.864 4.910 4.830 4.847 78,734 -0.03(-0.70%)
Jan 19, 2005 4.972 4.984 4.858 4.881 82,059 -0.06(-1.27%)
Jan 18, 2005 4.875 4.967 4.818 4.944 160,269 +0.04(+0.82%)
Jan 14, 2005 4.864 4.915 4.830 4.904 90,107 +0.09(+1.78%)
Jan 13, 2005 4.915 4.950 4.818 4.818 161,143 -0.15(-3.10%)
Jan 12, 2005 5.012 5.030 4.875 4.972 97,281 -0.03(-0.68%)
Jan 11, 2005 4.887 5.075 4.864 5.007 151,345 +0.10(+2.10%)
Jan 10, 2005 4.858 4.932 4.858 4.904 135,598 +0.04(+0.82%)
Jan 07, 2005 4.915 4.967 4.864 4.864 133,674 -0.06(-1.16%)
Jan 06, 2005 4.921 4.972 4.875 4.921 124,925 -0.01(-0.12%)
Jan 05, 2005 5.024 5.052 4.921 4.927 155,195 -0.10(-1.93%)
Jan 04, 2005 5.087 5.110 5.001 5.024 113,203 -0.02(-0.34%)
Jan 03, 2005 5.190 5.218 5.018 5.041 203,310 -0.12(-2.33%)
Dec 31, 2004 5.235 5.287 5.155 5.161 128,250 -0.03(-0.66%)
Dec 30, 2004 5.315 5.350 5.172 5.195 112,328 -0.14(-2.68%)
Dec 29, 2004 5.264 5.401 5.212 5.338 148,371 +0.05(+0.86%)
Dec 28, 2004 5.224 5.304 5.201 5.292 56,514 +0.03(+0.65%)
Dec 27, 2004 5.315 5.344 5.172 5.258 118,802 -0.03(-0.54%)
Dec 23, 2004 5.241 5.401 5.212 5.287 157,644 +0.06(+1.09%)
Dec 22, 2004 5.184 5.252 5.144 5.230 144,522 +0.02(+0.33%)
Dec 21, 2004 5.218 5.230 5.167 5.212 95,706 -0.01(-0.11%)
Dec 20, 2004 5.167 5.264 5.161 5.218 127,550 +0.07(+1.44%)
Dec 17, 2004 5.150 5.281 4.915 5.144 603,458 +0.00(+0.00%)
Dec 16, 2004 5.212 5.281 5.087 5.144 118,102 -0.04(-0.77%)
Dec 15, 2004 5.150 5.258 5.058 5.184 184,414 +0.05(+1.00%)
Dec 14, 2004 5.064 5.172 5.064 5.132 95,181 +0.01(+0.22%)
Dec 13, 2004 5.132 5.172 5.030 5.121 116,527 +0.05(+0.90%)
Dec 10, 2004 5.024 5.098 4.938 5.075 93,431 +0.07(+1.37%)
Dec 09, 2004 5.007 5.058 4.887 5.007 85,033 +0.03(+0.57%)
Dec 08, 2004 4.904 5.052 4.904 4.978 143,647 +0.08(+1.63%)
Dec 07, 2004 5.195 5.195 4.898 4.898 188,438 -0.26(-5.09%)
Dec 06, 2004 5.178 5.252 5.087 5.161 98,855 -0.02(-0.33%)
Dec 03, 2004 5.252 5.298 5.172 5.178 72,086 -0.07(-1.41%)
Dec 02, 2004 5.172 5.275 5.172 5.252 72,785 +0.07(+1.43%)
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.