Sturm Ruger & Company (NY: RGR )

41.46 +0.04 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.047 6.127 5.898 6.007 231,302 -0.06(-0.94%)
Feb 27, 2007 6.190 6.264 6.007 6.064 252,298 -0.22(-3.46%)
Feb 26, 2007 6.316 6.373 6.253 6.281 156,068 -0.04(-0.63%)
Feb 23, 2007 6.276 6.401 6.264 6.321 223,429 +0.05(+0.73%)
Feb 22, 2007 6.287 6.333 6.253 6.276 186,686 -0.01(-0.18%)
Feb 21, 2007 6.110 6.384 6.041 6.287 506,521 +0.13(+2.04%)
Feb 20, 2007 5.961 6.184 5.904 6.161 184,937 +0.23(+3.85%)
Feb 16, 2007 5.738 5.950 5.693 5.933 187,911 +0.21(+3.59%)
Feb 15, 2007 5.647 5.744 5.618 5.727 114,251 +0.06(+1.11%)
Feb 14, 2007 5.721 5.755 5.664 5.664 176,626 -0.09(-1.59%)
Feb 13, 2007 5.881 5.904 5.715 5.755 139,883 -0.13(-2.14%)
Feb 12, 2007 5.961 5.990 5.824 5.881 82,329 -0.04(-0.68%)
Feb 09, 2007 6.053 6.087 5.910 5.921 110,577 -0.15(-2.54%)
Feb 08, 2007 6.070 6.138 6.001 6.076 184,412 -0.01(-0.09%)
Feb 07, 2007 6.081 6.138 6.018 6.081 153,268 +0.00(+0.00%)
Feb 06, 2007 5.904 6.116 5.864 6.081 159,042 +0.17(+2.80%)
Feb 05, 2007 5.956 5.996 5.847 5.915 92,905 -0.07(-1.24%)
Feb 02, 2007 6.041 6.055 5.944 5.990 117,575 -0.09(-1.50%)
Feb 01, 2007 5.944 6.081 5.944 6.081 124,399 +0.13(+2.21%)
Jan 31, 2007 5.944 6.024 5.927 5.950 116,351 +0.03(+0.58%)
Jan 30, 2007 6.001 6.058 5.915 5.915 220,629 -0.17(-2.82%)
Jan 29, 2007 5.858 6.281 5.841 6.087 799,761 +0.37(+6.50%)
Jan 26, 2007 5.658 5.733 5.647 5.715 158,342 +0.05(+0.91%)
Jan 25, 2007 5.635 5.687 5.601 5.664 86,257 +0.06(+1.12%)
Jan 24, 2007 5.675 5.675 5.550 5.601 153,968 -0.04(-0.71%)
Jan 23, 2007 5.487 5.670 5.470 5.641 172,339 +0.14(+2.60%)
Jan 22, 2007 5.504 5.538 5.458 5.498 155,718 -0.03(-0.62%)
Jan 19, 2007 5.384 5.550 5.361 5.533 142,420 +0.13(+2.43%)
Jan 18, 2007 5.275 5.407 5.093 5.401 136,122 +0.12(+2.27%)
Jan 17, 2007 5.378 5.407 5.258 5.281 216,605 -0.11(-2.12%)
Jan 16, 2007 5.430 5.435 5.373 5.395 225,878 -0.03(-0.63%)
Jan 12, 2007 5.481 5.567 5.395 5.430 273,119 -0.10(-1.86%)
Jan 11, 2007 5.687 5.687 5.447 5.533 251,248 -0.18(-3.20%)
Jan 10, 2007 5.618 5.715 5.578 5.715 216,080 +0.10(+1.83%)
Jan 09, 2007 5.624 5.624 5.521 5.613 164,466 +0.02(+0.41%)
Jan 08, 2007 5.418 5.601 5.395 5.590 143,820 +0.23(+4.26%)
Jan 05, 2007 5.293 5.453 5.293 5.361 211,356 +0.05(+0.86%)
Jan 04, 2007 5.487 5.487 5.298 5.315 453,332 -0.17(-3.12%)
Jan 03, 2007 5.487 5.658 5.435 5.487 282,392 +0.00(+0.00%)
Dec 29, 2006 5.653 5.681 5.481 5.487 205,582 -0.18(-3.13%)
Dec 28, 2006 5.515 5.693 5.515 5.664 150,819 +0.12(+2.17%)
Dec 27, 2006 5.601 5.664 5.475 5.544 141,545 -0.11(-1.92%)
Dec 26, 2006 5.641 5.687 5.618 5.653 114,601 +0.00(+0.00%)
Dec 22, 2006 5.624 5.681 5.601 5.653 137,171 +0.03(+0.61%)
Dec 21, 2006 5.658 5.704 5.573 5.618 199,109 -0.07(-1.31%)
Dec 20, 2006 5.658 5.710 5.584 5.693 158,692 +0.01(+0.20%)
Dec 19, 2006 5.573 5.681 5.533 5.681 209,956 +0.05(+0.91%)
Dec 18, 2006 5.647 5.755 5.573 5.630 551,661 -0.04(-0.71%)
Dec 15, 2006 5.944 5.944 5.584 5.670 869,571 -0.31(-5.16%)
Dec 14, 2006 5.887 6.087 5.887 5.978 213,106 +0.10(+1.65%)
Dec 13, 2006 6.001 6.018 5.858 5.881 247,574 -0.13(-2.19%)
Dec 12, 2006 5.956 6.087 5.933 6.013 229,203 +0.03(+0.57%)
Dec 11, 2006 6.116 6.127 5.961 5.978 243,550 -0.09(-1.51%)
Dec 08, 2006 6.058 6.116 5.961 6.070 248,099 +0.01(+0.19%)
Dec 07, 2006 6.053 6.087 6.001 6.058 199,634 +0.06(+0.95%)
Dec 06, 2006 6.001 6.081 5.996 6.001 258,946 +0.02(+0.29%)
Dec 05, 2006 6.001 6.048 5.967 5.984 271,369 +0.00(+0.00%)
Dec 04, 2006 6.053 6.064 5.961 5.984 361,125 -0.01(-0.19%)
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.