Sturm Ruger & Company (NY: RGR )

42.22 +0.51 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.372 5.521 5.195 5.287 725,900 +0.00(+0.00%)
Nov 29, 2007 5.698 5.698 5.172 5.287 998,777 -0.27(-4.84%)
Nov 28, 2007 5.807 5.807 5.555 5.555 1,305,160 -0.12(-2.11%)
Nov 27, 2007 5.092 5.704 5.030 5.675 1,180,847 +0.56(+10.95%)
Nov 26, 2007 5.355 5.355 5.092 5.115 674,949 -0.24(-4.48%)
Nov 23, 2007 5.070 5.418 5.018 5.355 334,710 +0.29(+5.76%)
Nov 21, 2007 4.687 5.298 4.687 5.064 825,840 +0.27(+5.73%)
Nov 20, 2007 5.058 5.087 4.721 4.789 1,066,594 -0.24(-4.77%)
Nov 19, 2007 4.944 5.047 4.801 5.030 821,116 +0.04(+0.80%)
Nov 16, 2007 4.955 5.075 4.847 4.990 863,108 +0.11(+2.22%)
Nov 15, 2007 5.024 5.024 4.818 4.881 690,416 -0.04(-0.81%)
Nov 14, 2007 5.132 5.132 4.692 4.921 1,144,613 -0.10(-2.05%)
Nov 13, 2007 4.801 5.075 4.721 5.024 1,218,290 +0.24(+5.02%)
Nov 12, 2007 4.578 4.812 4.361 4.784 845,262 +0.21(+4.49%)
Nov 09, 2007 4.361 4.812 4.361 4.578 1,040,296 +0.07(+1.65%)
Nov 08, 2007 4.184 4.538 4.184 4.504 1,216,575 +0.27(+6.49%)
Nov 07, 2007 4.572 4.572 4.127 4.229 1,081,387 -0.31(-6.92%)
Nov 06, 2007 4.429 4.629 4.429 4.544 1,094,659 -0.06(-1.24%)
Nov 05, 2007 4.704 4.818 4.509 4.601 925,302 -0.20(-4.17%)
Nov 02, 2007 4.967 5.001 4.669 4.801 1,546,876 -0.09(-1.87%)
Nov 01, 2007 5.178 5.224 4.858 4.892 1,443,996 -0.45(-8.45%)
Oct 31, 2007 5.430 5.613 5.252 5.344 1,370,685 -0.01(-0.11%)
Oct 30, 2007 5.430 5.492 5.115 5.350 1,539,353 -0.17(-3.01%)
Oct 29, 2007 5.973 6.001 5.515 5.515 1,418,976 -0.53(-8.79%)
Oct 26, 2007 6.173 6.224 5.778 6.047 1,142,529 -0.04(-0.66%)
Oct 25, 2007 8.430 8.430 5.435 6.087 7,343,859 -3.69(-37.72%)
Oct 24, 2007 9.830 9.945 9.408 9.773 305,666 -0.25(-2.45%)
Oct 23, 2007 9.899 10.05 9.853 10.02 199,461 +0.21(+2.10%)
Oct 22, 2007 9.373 10.01 9.373 9.813 496,729 +0.18(+1.84%)
Oct 19, 2007 9.859 10.10 9.602 9.636 507,402 -0.35(-3.49%)
Oct 18, 2007 10.30 10.43 9.933 9.985 419,219 -0.35(-3.43%)
Oct 17, 2007 10.49 10.57 10.28 10.34 348,357 -0.02(-0.17%)
Oct 16, 2007 10.32 10.52 10.29 10.36 314,764 +0.03(+0.28%)
Oct 15, 2007 10.45 10.56 10.20 10.33 420,618 -0.09(-0.82%)
Oct 12, 2007 10.29 10.50 10.29 10.41 211,534 +0.13(+1.22%)
Oct 11, 2007 10.36 10.49 10.21 10.29 348,182 -0.02(-0.17%)
Oct 10, 2007 10.40 10.56 10.30 10.30 353,081 -0.09(-0.88%)
Oct 09, 2007 10.48 10.57 10.33 10.40 368,304 -0.09(-0.87%)
Oct 08, 2007 10.57 10.68 10.46 10.49 305,141 -0.09(-0.86%)
Oct 05, 2007 10.62 10.66 10.49 10.58 348,532 +0.03(+0.33%)
Oct 04, 2007 10.62 10.65 10.44 10.54 319,488 -0.01(-0.11%)
Oct 03, 2007 10.56 10.57 10.43 10.56 273,822 -0.06(-0.54%)
Oct 02, 2007 10.35 10.66 10.30 10.61 414,495 +0.24(+2.31%)
Oct 01, 2007 10.17 10.51 10.17 10.37 531,022 +0.14(+1.34%)
Sep 28, 2007 10.46 10.56 10.18 10.24 227,281 -0.30(-2.82%)
Sep 27, 2007 10.43 10.57 10.29 10.53 178,990 +0.10(+0.99%)
Sep 26, 2007 10.57 10.61 10.29 10.43 344,858 -0.16(-1.51%)
Sep 25, 2007 10.57 10.80 10.52 10.59 408,546 -0.07(-0.70%)
Sep 24, 2007 10.90 11.15 10.58 10.66 504,077 -0.37(-3.37%)
Sep 21, 2007 11.21 11.41 11.04 11.04 760,403 -0.06(-0.52%)
Sep 20, 2007 10.96 11.17 10.52 11.09 581,937 -0.04(-0.36%)
Sep 19, 2007 10.49 11.21 10.37 11.13 908,249 +0.65(+6.16%)
Sep 18, 2007 9.973 10.51 9.916 10.49 614,656 +0.51(+5.16%)
Sep 17, 2007 9.865 10.05 9.750 9.973 481,157 +0.08(+0.81%)
Sep 14, 2007 9.916 9.956 9.630 9.893 443,014 -0.02(-0.23%)
Sep 13, 2007 9.693 10.12 9.419 9.916 906,150 +0.14(+1.40%)
Sep 12, 2007 9.619 9.853 9.568 9.779 540,645 +0.10(+1.00%)
Sep 11, 2007 9.385 9.716 9.362 9.682 323,337 +0.31(+3.29%)
Sep 10, 2007 9.528 9.590 9.190 9.373 380,726 -0.15(-1.62%)
Sep 07, 2007 9.773 9.950 9.013 9.528 526,823 -0.39(-3.92%)
Sep 06, 2007 9.962 10.00 9.773 9.916 447,213 +0.01(+0.12%)
Sep 05, 2007 10.06 10.11 9.865 9.905 757,603 -0.23(-2.31%)
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.